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 | ₩47,296 | ₩47,349 | ₩47,296 | ₩47,349 | +0.11% | 1.2만 |
| 2026.10.08 | ₩47,121 | ₩47,162 | ₩47,095 | ₩47,108 | -0.03% | 2.1만 |
| 2026.10.07 | ₩47,135 | ₩47,255 | ₩47,135 | ₩47,255 | +0.26% | 7천 |
| 2026.10.06 | ₩47,296 | ₩47,309 | ₩47,202 | ₩47,202 | -0.20% | 1.4만 |
| 2026.10.05 | ₩47,188 | ₩47,188 | ₩47,151 | ₩47,151 | -0.08% | 1천 |
| 2026.10.02 | ₩47,028 | ₩47,028 | ₩47,012 | ₩47,012 | -0.03% | 2.2천 |
| 2026.10.01 | ₩46,867 | ₩46,867 | ₩46,679 | ₩46,844 | -0.05% | 1.3만 |
| 2026.09.30 | ₩46,987 | ₩46,987 | ₩46,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,851 |
| -0.29% |
| 7.9천 |
| 2026.09.29 | ₩46,800 | ₩46,855 | ₩46,800 | ₩46,855 | +0.12% | 7천 |
|---|
| 2026.09.28 | ₩46,827 | ₩46,894 | ₩46,827 | ₩46,880 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩47,022 | ₩47,022 | ₩47,022 | ₩47,022 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,760 | ₩46,894 | ₩46,760 | ₩46,890 | +0.28% | 2.1천 |
|---|
| 2026.09.23 | ₩46,880 | ₩46,907 | ₩46,880 | ₩46,888 | +0.02% | 6.3천 |
|---|
| 2026.09.22 | ₩47,028 | ₩47,041 | ₩47,028 | ₩47,038 | +0.02% | 1.7천 |
|---|
| 2026.09.21 | ₩46,920 | ₩47,041 | ₩46,920 | ₩47,020 | +0.21% | 7.1천 |
|---|
| 2026.09.18 | ₩46,666 | ₩46,693 | ₩46,666 | ₩46,679 | +0.03% | 3.5천 |
|---|
| 2026.09.17 | ₩46,672 | ₩46,672 | ₩46,672 | ₩46,672 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,545 | ₩46,599 | ₩46,250 | ₩46,388 | -0.34% | 6.9천 |
|---|
| 2026.09.15 | ₩46,478 | ₩46,478 | ₩46,438 | ₩46,438 | -0.09% | 3.9천 |
|---|
| 2026.09.14 | ₩46,626 | ₩46,626 | ₩46,612 | ₩46,612 | -0.03% | 1.2만 |
|---|
| 2026.09.11 | ₩46,693 | ₩46,693 | ₩46,678 | ₩46,678 | -0.03% | 3.4천 |
|---|
| 2026.09.10 | ₩46,465 | ₩46,465 | ₩46,465 | ₩46,465 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩46,599 | ₩46,599 | ₩46,585 | ₩46,585 | -0.03% | 1천 |
|---|
| 2026.09.08 | ₩46,733 | ₩46,733 | ₩46,672 | ₩46,672 | -0.13% | 2.7천 |
|---|
| 2026.09.04 | ₩46,853 | ₩46,853 | ₩46,800 | ₩46,800 | -0.11% | 2.4천 |
|---|
| 2026.09.03 | ₩46,867 | ₩46,867 | ₩46,856 | ₩46,856 | -0.02% | 1천 |
|---|
| 2026.09.02 | ₩46,652 | ₩46,652 | ₩46,646 | ₩46,646 | -0.01% | 2천 |
|---|
| 2026.09.01 | ₩46,518 | ₩46,518 | ₩46,505 | ₩46,505 | -0.03% | 2.8천 |
|---|
| 2026.08.31 | ₩46,599 | ₩46,685 | ₩46,599 | ₩46,685 | +0.18% | 1.2천 |
|---|
| 2026.08.28 | ₩46,693 | ₩46,706 | ₩46,693 | ₩46,706 | +0.03% | 5.5천 |
|---|
| 2026.08.27 | ₩46,706 | ₩46,727 | ₩46,706 | ₩46,727 | +0.05% | 400 |
|---|
| 2026.08.26 | ₩46,492 | ₩46,612 | ₩46,492 | ₩46,576 | +0.18% | 3.9천 |
|---|
| 2026.08.25 | ₩46,518 | ₩46,532 | ₩46,518 | ₩46,518 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩46,451 | ₩46,518 | ₩46,438 | ₩46,438 | -0.03% | 4.8천 |
|---|
| 2026.08.21 | ₩46,532 | ₩46,538 | ₩46,505 | ₩46,538 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩46,465 | ₩46,465 | ₩46,433 | ₩46,433 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩46,612 | ₩46,626 | ₩46,580 | ₩46,580 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩46,572 | ₩46,572 | ₩46,505 | ₩46,520 | -0.11% | 4.5천 |
|---|
| 2026.08.17 | ₩46,706 | ₩46,706 | ₩46,622 | ₩46,622 | -0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩46,679 | ₩46,693 | ₩46,679 | ₩46,693 | +0.03% | 8.2천 |
|---|
| 2026.08.13 | ₩46,706 | ₩46,706 | ₩46,699 | ₩46,699 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩46,572 | ₩46,599 | ₩46,572 | ₩46,587 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩46,532 | ₩46,532 | ₩46,478 | ₩46,478 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩46,585 | ₩46,585 | ₩46,525 | ₩46,525 | -0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩46,532 | ₩46,559 | ₩46,532 | ₩46,548 | +0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩46,478 | ₩46,478 | ₩46,443 | ₩46,443 | -0.07% | 4천 |
|---|
| 2026.08.05 | ₩46,492 | ₩46,502 | ₩46,483 | ₩46,483 | -0.02% | 1.5천 |
|---|
| 2026.08.04 | ₩46,304 | ₩46,505 | ₩46,210 | ₩46,210 | -0.20% | 1.2만 |
|---|
| 2026.08.03 | ₩46,116 | ₩46,161 | ₩46,116 | ₩46,161 | +0.10% | 100 |
|---|
| 2026.07.31 | ₩45,607 | ₩45,925 | ₩45,607 | ₩45,925 | +0.70% | 1.2천 |
|---|
| 2026.07.30 | ₩45,594 | ₩45,754 | ₩45,594 | ₩45,699 | +0.23% | 8.6천 |
|---|
| 2026.07.29 | ₩45,661 | ₩45,661 | ₩45,305 | ₩45,305 | -0.78% | 800 |
|---|
| 2026.07.28 | ₩45,527 | ₩45,702 | ₩45,527 | ₩45,702 | +0.39% | 1천 |
|---|
| 2026.07.27 | ₩45,618 | ₩45,618 | ₩45,618 | ₩45,618 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,553 | ₩45,634 | ₩45,553 | ₩45,568 | +0.03% | 3.4천 |
|---|
| 2026.07.23 | ₩45,580 | ₩45,580 | ₩45,486 | ₩45,533 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩45,868 | ₩45,902 | ₩45,781 | ₩45,781 | -0.19% | 1.4만 |
|---|
| 2026.07.21 | ₩45,835 | ₩45,848 | ₩45,835 | ₩45,848 | +0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩45,714 | ₩45,768 | ₩45,638 | ₩45,638 | -0.17% | 500 |
|---|
| 2026.07.17 | ₩45,473 | ₩45,661 | ₩45,473 | ₩45,553 | +0.18% | 1.2만 |
|---|
| 2026.07.16 | ₩45,848 | ₩45,866 | ₩45,848 | ₩45,866 | +0.04% | 7.2천 |
|---|
| 2026.07.15 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,821 | ₩45,890 | ₩45,821 | ₩45,890 | +0.15% | 1.6천 |
|---|
| 2026.07.13 | ₩45,915 | ₩45,915 | ₩45,754 | ₩45,773 | -0.31% | 5.8천 |
|---|
| 2026.07.10 | ₩45,882 | ₩45,902 | ₩45,882 | ₩45,888 | +0.01% | 3.3천 |
|---|
| 2026.07.09 | ₩45,831 | ₩45,831 | ₩45,831 | ₩45,831 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,674 | ₩45,706 | ₩45,674 | ₩45,706 | +0.07% | 100 |
|---|
| 2026.07.06 | ₩45,674 | ₩45,821 | ₩45,674 | ₩45,788 | +0.25% | 900 |
|---|
| 2026.07.02 | ₩45,500 | ₩45,600 | ₩45,500 | ₩45,600 | +0.22% | 5.7천 |
|---|
| 2026.07.01 | ₩45,694 | ₩45,714 | ₩45,598 | ₩45,598 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩45,594 | ₩45,594 | ₩45,553 | ₩45,580 | -0.03% | 2.3천 |
|---|
| 2026.06.29 | ₩45,339 | ₩45,456 | ₩45,245 | ₩45,456 | +0.26% | 600 |
|---|
| 2026.06.26 | ₩45,192 | ₩45,279 | ₩42,900 | ₩42,900 | -5.07% | 6.3천 |
|---|
| 2026.06.25 | ₩45,204 | ₩45,204 | ₩45,204 | ₩45,204 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,209 | ₩45,209 | ₩45,209 | ₩45,209 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,285 | ₩45,299 | ₩45,245 | ₩45,251 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩45,521 | ₩45,521 | ₩45,521 | ₩45,521 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,527 | ₩45,595 | ₩45,527 | ₩45,595 | +0.15% | 200 |
|---|
| 2026.06.17 | ₩45,318 | ₩45,318 | ₩45,318 | ₩45,318 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,647 | ₩45,647 | ₩45,626 | ₩45,626 | -0.05% | 100 |
|---|
| 2026.06.15 | ₩45,620 | ₩45,666 | ₩45,620 | ₩45,666 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 1.8천 |
|---|
| 2026.06.11 | ₩44,830 | ₩45,193 | ₩44,789 | ₩45,193 | +0.81% | 1.6천 |
|---|
| 2026.06.10 | ₩44,897 | ₩44,897 | ₩44,816 | ₩44,816 | -0.18% | 2.1천 |
|---|
| 2026.06.09 | ₩45,446 | ₩45,446 | ₩45,154 | ₩45,154 | -0.64% | 300 |
|---|
| 2026.06.08 | ₩45,339 | ₩45,339 | ₩45,238 | ₩45,238 | -0.22% | 700 |
|---|
| 2026.06.05 | ₩45,181 | ₩45,181 | ₩45,181 | ₩45,181 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,607 | ₩45,607 | ₩45,598 | ₩45,598 | -0.02% | 800 |
|---|
| 2026.06.02 | ₩45,674 | ₩45,714 | ₩45,674 | ₩45,714 | +0.09% | 1.2만 |
|---|
| 2026.06.01 | ₩45,620 | ₩45,701 | ₩45,620 | ₩45,674 | +0.12% | 2.3천 |
|---|
| 2026.05.29 | ₩45,674 | ₩45,674 | ₩45,620 | ₩45,620 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩45,553 | ₩45,583 | ₩45,553 | ₩45,583 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩45,430 | ₩45,513 | ₩45,430 | ₩45,464 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩45,419 | ₩45,453 | ₩45,419 | ₩45,453 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩45,366 | ₩45,379 | ₩45,098 | ₩45,098 | -0.59% | 3만 |
|---|
| 2026.05.21 | ₩45,151 | ₩45,272 | ₩45,044 | ₩45,044 | -0.24% | 3.3천 |
|---|
| 2026.05.20 | ₩45,071 | ₩45,192 | ₩45,071 | ₩45,182 | +0.25% | 2.5천 |
|---|
| 2026.05.19 | ₩43,985 | ₩44,985 | ₩43,985 | ₩44,985 | +2.27% | 900 |
|---|
| 2026.05.18 | ₩45,125 | ₩45,126 | ₩45,125 | ₩45,126 | +0.00% | 200 |
|---|
| 2026.05.15 | ₩45,086 | ₩45,086 | ₩45,086 | ₩45,086 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,259 | ₩45,279 | ₩45,259 | ₩45,279 | +0.04% | 200 |
|---|
| 2026.05.13 | ₩45,111 | ₩45,151 | ₩45,111 | ₩45,151 | +0.09% | 100 |
|---|
| 2026.05.12 | ₩44,910 | ₩45,111 | ₩44,910 | ₩45,098 | +0.42% | 2.8만 |
|---|
| 2026.05.11 | ₩45,084 | ₩45,084 | ₩45,075 | ₩45,075 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩45,031 | ₩45,058 | ₩45,017 | ₩45,017 | -0.03% | 3.7천 |
|---|
| 2026.05.07 | ₩44,897 | ₩44,909 | ₩44,897 | ₩44,909 | +0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,736 | ₩44,736 | ₩44,678 | ₩44,678 | -0.13% | 3.3천 |
|---|
| 2026.05.04 | ₩44,682 | ₩44,682 | ₩44,505 | ₩44,505 | -0.40% | 2.3천 |
|---|
| 2026.05.01 | ₩44,696 | ₩44,736 | ₩44,621 | ₩44,621 | -0.17% | 1.3만 |
|---|
| 2026.04.30 | ₩44,566 | ₩44,566 | ₩44,566 | ₩44,566 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,307 | ₩44,307 | ₩44,284 | ₩44,284 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩44,253 | ₩44,334 | ₩44,253 | ₩44,308 | +0.12% | 1.3만 |
|---|
| 2026.04.27 | ₩44,374 | ₩44,414 | ₩44,374 | ₩44,406 | +0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩44,280 | ₩44,378 | ₩44,280 | ₩44,378 | +0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩44,267 | ₩44,267 | ₩44,012 | ₩44,182 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩44,267 | ₩44,296 | ₩44,253 | ₩44,296 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩44,146 | ₩44,146 | ₩44,039 | ₩44,039 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩43,878 | ₩44,200 | ₩43,878 | ₩44,198 | +0.73% | 3.2천 |
|---|
| 2026.04.17 | ₩44,227 | ₩44,320 | ₩44,227 | ₩44,272 | +0.10% | 700 |
|---|
| 2026.04.16 | ₩43,985 | ₩43,999 | ₩43,972 | ₩43,973 | -0.03% | 1.3만 |
|---|
| 2026.04.15 | ₩43,905 | ₩43,912 | ₩43,905 | ₩43,912 | +0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩43,610 | ₩43,717 | ₩43,610 | ₩43,717 | +0.25% | 1.9천 |
|---|
| 2026.04.13 | ₩43,101 | ₩43,427 | ₩43,101 | ₩43,427 | +0.76% | 5.1천 |
|---|
| 2026.04.10 | ₩43,128 | ₩43,141 | ₩43,128 | ₩43,141 | +0.03% | 200 |
|---|
| 2026.04.09 | ₩43,168 | ₩43,185 | ₩43,168 | ₩43,185 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩42,994 | ₩42,994 | ₩42,994 | ₩42,994 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩42,176 | ₩42,350 | ₩42,082 | ₩42,350 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩42,337 | ₩42,337 | ₩42,270 | ₩42,324 | -0.03% | 8.5천 |
|---|
| 2026.04.02 | ₩42,243 | ₩42,243 | ₩42,149 | ₩42,196 | -0.11% | 2.3천 |
|---|
| 2026.04.01 | ₩42,147 | ₩42,147 | ₩42,147 | ₩42,147 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩41,841 | ₩41,923 | ₩41,774 | ₩41,923 | +0.20% | 1.7천 |
|---|
| 2026.03.30 | ₩41,359 | ₩41,359 | ₩41,155 | ₩41,155 | -0.49% | 100 |
|---|
| 2026.03.27 | ₩41,533 | ₩41,533 | ₩41,233 | ₩41,233 | -0.72% | 300 |
|---|
| 2026.03.26 | ₩42,055 | ₩42,055 | ₩41,675 | ₩41,675 | -0.91% | 4.9천 |
|---|
| 2026.03.25 | ₩42,283 | ₩42,283 | ₩42,136 | ₩42,145 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩41,975 | ₩42,122 | ₩41,975 | ₩42,069 | +0.22% | 3천 |
|---|
| 2026.03.23 | ₩42,082 | ₩42,189 | ₩42,082 | ₩42,113 | +0.07% | 2.7천 |
|---|
| 2026.03.20 | ₩41,948 | ₩41,948 | ₩41,774 | ₩41,774 | -0.42% | 300 |
|---|
| 2026.03.19 | ₩42,114 | ₩42,188 | ₩42,042 | ₩42,188 | +0.18% | 1.2천 |
|---|
| 2026.03.18 | ₩42,511 | ₩42,511 | ₩42,270 | ₩42,270 | -0.57% | 3.3천 |
|---|
| 2026.03.17 | ₩42,712 | ₩42,712 | ₩42,645 | ₩42,652 | -0.14% | 3.6천 |
|---|
| 2026.03.16 | ₩42,632 | ₩42,632 | ₩42,563 | ₩42,563 | -0.16% | 2.8천 |
|---|
| 2026.03.13 | ₩42,578 | ₩42,632 | ₩42,265 | ₩42,265 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩42,618 | ₩42,618 | ₩42,471 | ₩42,471 | -0.35% | 8.3천 |
|---|
| 2026.03.11 | ₩42,873 | ₩42,873 | ₩42,806 | ₩42,821 | -0.12% | 300 |
|---|
| 2026.03.10 | ₩43,101 | ₩43,101 | ₩42,815 | ₩42,815 | -0.66% | 500 |
|---|
| 2026.03.09 | ₩42,297 | ₩42,900 | ₩42,297 | ₩42,873 | +1.36% | 4.2천 |
|---|
| 2026.03.06 | ₩42,793 | ₩42,793 | ₩42,645 | ₩42,645 | -0.34% | 8.1천 |
|---|
| 2026.03.05 | ₩43,114 | ₩43,114 | ₩42,873 | ₩43,027 | -0.20% | 300 |
|---|
| 2026.03.04 | ₩43,087 | ₩43,243 | ₩43,087 | ₩43,243 | +0.36% | 300 |
|---|
| 2026.03.03 | ₩42,659 | ₩43,020 | ₩42,659 | ₩42,971 | +0.73% | 9천 |
|---|
| 2026.03.02 | ₩43,074 | ₩43,329 | ₩43,074 | ₩43,239 | +0.38% | 3.2천 |
|---|
| 2026.02.27 | ₩43,154 | ₩43,239 | ₩43,134 | ₩43,239 | +0.20% | 2.9천 |
|---|
| 2026.02.26 | ₩43,248 | ₩43,530 | ₩43,208 | ₩43,337 | +0.20% | 3.2천 |
|---|
| 2026.02.25 | ₩43,409 | ₩43,476 | ₩43,409 | ₩43,475 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩43,141 | ₩43,288 | ₩43,141 | ₩43,270 | +0.30% | 5.9천 |
|---|
| 2026.02.23 | ₩43,141 | ₩43,141 | ₩43,007 | ₩43,022 | -0.28% | 3.9천 |
|---|
| 2026.02.20 | ₩43,195 | ₩43,355 | ₩43,141 | ₩43,331 | +0.32% | 1.4만 |
|---|
| 2026.02.19 | ₩43,177 | ₩43,181 | ₩43,067 | ₩43,121 | -0.13% | 7.8천 |
|---|
| 2026.02.18 | ₩43,114 | ₩43,315 | ₩43,114 | ₩43,225 | +0.26% | 4.6천 |
|---|
| 2026.02.17 | ₩42,927 | ₩43,114 | ₩42,835 | ₩43,051 | +0.29% | 6.6천 |
|---|
| 2026.02.13 | ₩43,114 | ₩43,181 | ₩42,992 | ₩42,992 | -0.28% | 5천 |
|---|
| 2026.02.12 | ₩43,396 | ₩43,396 | ₩42,819 | ₩42,819 | -1.33% | 2만 |
|---|
| 2026.02.11 | ₩43,355 | ₩43,409 | ₩43,342 | ₩43,394 | +0.09% | 1.3천 |
|---|
| 2026.02.10 | ₩43,544 | ₩43,544 | ₩43,436 | ₩43,436 | -0.25% | 6.3천 |
|---|
| 2026.02.09 | ₩43,489 | ₩43,543 | ₩43,476 | ₩43,499 | +0.02% | 6.7천 |
|---|
| 2026.02.06 | ₩43,302 | ₩43,355 | ₩43,248 | ₩43,355 | +0.12% | 2.9천 |
|---|
| 2026.02.05 | ₩42,947 | ₩42,953 | ₩42,822 | ₩42,822 | -0.29% | 5.6천 |
|---|
| 2026.02.04 | ₩43,215 | ₩43,235 | ₩43,140 | ₩43,140 | -0.17% | 4.5천 |
|---|
| 2026.02.03 | ₩43,530 | ₩43,535 | ₩43,087 | ₩43,274 | -0.59% | 1.4만 |
|---|
| 2026.02.02 | ₩43,315 | ₩43,583 | ₩43,315 | ₩43,536 | +0.51% | 7.5만 |
|---|
| 2026.01.30 | ₩43,463 | ₩43,463 | ₩43,342 | ₩43,355 | -0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩43,275 | ₩43,342 | ₩43,255 | ₩43,329 | +0.12% | 8.4천 |
|---|
| 2026.01.28 | ₩43,291 | ₩43,309 | ₩43,291 | ₩43,309 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩43,315 | ₩43,315 | ₩43,288 | ₩43,315 | 0.00% | 3.3천 |
|---|
| 2026.01.26 | ₩43,275 | ₩43,275 | ₩43,242 | ₩43,242 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩43,154 | ₩43,154 | ₩43,153 | ₩43,153 | -0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩43,154 | ₩43,181 | ₩43,128 | ₩43,128 | -0.06% | 7.7천 |
|---|
| 2026.01.21 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,685 | ₩42,685 | ₩42,665 | ₩42,665 | -0.05% | 1.6천 |
|---|
| 2026.01.16 | ₩43,114 | ₩43,114 | ₩43,095 | ₩43,095 | -0.04% | 800 |
|---|
| 2026.01.15 | ₩43,141 | ₩43,141 | ₩43,054 | ₩43,054 | -0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,081 | ₩43,081 | ₩43,081 | ₩43,081 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,061 | ₩43,061 | ₩43,047 | ₩43,047 | -0.03% | 1.8천 |
|---|
| 2026.01.08 | ₩42,953 | ₩42,953 | ₩42,927 | ₩42,927 | -0.06% | 3천 |
|---|
| 2026.01.07 | ₩42,940 | ₩42,940 | ₩42,915 | ₩42,915 | -0.06% | 5.7천 |
|---|
| 2026.01.06 | ₩42,980 | ₩42,980 | ₩42,959 | ₩42,959 | -0.05% | 3.3천 |
|---|
| 2026.01.05 | ₩42,860 | ₩42,860 | ₩42,853 | ₩42,853 | -0.02% | 200 |
|---|
| 2026.01.02 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 2.4천 |
|---|
| 2025.12.31 | ₩42,685 | ₩42,699 | ₩42,685 | ₩42,699 | +0.03% | 3.2천 |
|---|
| 2025.12.30 | ₩42,793 | ₩42,793 | ₩42,785 | ₩42,785 | -0.02% | 2.4천 |
|---|
| 2025.12.29 | ₩42,645 | ₩42,806 | ₩42,645 | ₩42,787 | +0.33% | 1.7천 |
|---|
| 2025.12.26 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩42,793 | ₩42,793 | ₩42,793 | ₩42,793 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩42,752 | ₩42,752 | ₩42,734 | ₩42,734 | -0.04% | 200 |
|---|
| 2025.12.22 | ₩42,659 | ₩42,699 | ₩42,645 | ₩42,672 | +0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩42,512 | ₩42,512 | ₩42,512 | ₩42,512 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩42,257 | ₩42,391 | ₩42,257 | ₩42,311 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩42,109 | ₩42,109 | ₩42,109 | ₩42,109 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩42,380 | ₩42,380 | ₩42,380 | ₩42,380 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,350 | ₩42,391 | ₩42,350 | ₩42,391 | +0.09% | 1.9천 |
|---|
| 2025.12.11 | ₩42,551 | ₩42,551 | ₩42,533 | ₩42,533 | -0.04% | 600 |
|---|
| 2025.12.10 | ₩42,404 | ₩42,484 | ₩42,404 | ₩42,484 | +0.19% | 1천 |
|---|
| 2025.12.09 | ₩42,377 | ₩42,377 | ₩42,336 | ₩42,336 | -0.10% | 400 |
|---|
| 2025.12.08 | ₩42,498 | ₩42,498 | ₩42,318 | ₩42,318 | -0.42% | 1.7천 |
|---|
| 2025.12.05 | ₩42,417 | ₩42,417 | ₩42,366 | ₩42,366 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩42,337 | ₩42,350 | ₩42,310 | ₩42,315 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩42,285 | ₩42,285 | ₩42,270 | ₩42,270 | -0.03% | 200 |
|---|
| 2025.12.02 | ₩42,207 | ₩42,207 | ₩42,207 | ₩42,207 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,176 | ₩42,176 | ₩42,133 | ₩42,133 | -0.10% | 900 |
|---|
| 2025.11.28 | ₩42,181 | ₩42,181 | ₩42,181 | ₩42,181 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,149 | ₩42,149 | ₩42,109 | ₩42,109 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩41,948 | ₩41,975 | ₩41,948 | ₩41,967 | +0.04% | 3.3천 |
|---|
| 2025.11.24 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,117 | ₩41,364 | ₩41,117 | ₩41,364 | +0.60% | 600 |
|---|
| 2025.11.20 | ₩41,265 | ₩41,332 | ₩41,158 | ₩41,158 | -0.26% | 2.5천 |
|---|
| 2025.11.19 | ₩41,479 | ₩41,506 | ₩41,439 | ₩41,470 | -0.02% | 1.2천 |
|---|
| 2025.11.18 | ₩41,479 | ₩41,479 | ₩41,400 | ₩41,400 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩41,707 | ₩41,761 | ₩41,561 | ₩41,561 | -0.35% | 1.7천 |
|---|
| 2025.11.14 | ₩41,767 | ₩41,767 | ₩41,735 | ₩41,735 | -0.08% | 800 |
|---|
| 2025.11.13 | ₩41,908 | ₩41,908 | ₩41,698 | ₩41,698 | -0.50% | 2.7천 |
|---|
| 2025.11.12 | ₩41,962 | ₩42,019 | ₩41,962 | ₩42,019 | +0.14% | 2.1천 |
|---|
| 2025.11.11 | ₩41,975 | ₩42,042 | ₩41,975 | ₩42,014 | +0.09% | 1.6천 |
|---|
| 2025.11.10 | ₩41,988 | ₩41,988 | ₩41,979 | ₩41,979 | -0.02% | 900 |
|---|
| 2025.11.07 | ₩41,412 | ₩41,678 | ₩41,412 | ₩41,678 | +0.64% | 1천 |
|---|
| 2025.11.06 | ₩41,761 | ₩41,761 | ₩41,648 | ₩41,648 | -0.27% | 2.3천 |
|---|
| 2025.11.05 | ₩41,915 | ₩41,915 | ₩41,856 | ₩41,856 | -0.14% | 1.6천 |
|---|
| 2025.11.04 | ₩41,814 | ₩41,814 | ₩41,755 | ₩41,755 | -0.14% | 7.8천 |
|---|
| 2025.11.03 | ₩41,962 | ₩41,962 | ₩41,929 | ₩41,929 | -0.08% | 4천 |
|---|
| 2025.10.31 | ₩41,935 | ₩41,935 | ₩41,892 | ₩41,892 | -0.10% | 2.4천 |
|---|
| 2025.10.30 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,015 | ₩42,015 | ₩42,015 | ₩42,015 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,021 | ₩42,055 | ₩42,009 | ₩42,009 | -0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩42,015 | ₩42,015 | ₩42,006 | ₩42,006 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,747 | ₩41,747 | ₩41,699 | ₩41,699 | -0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩41,734 | ₩41,734 | ₩41,691 | ₩41,691 | -0.10% | 1.5천 |
|---|
| 2025.10.20 | ₩41,627 | ₩41,694 | ₩41,613 | ₩41,669 | +0.10% | 6.1천 |
|---|
| 2025.10.17 | ₩41,251 | ₩41,415 | ₩41,198 | ₩41,415 | +0.40% | 2.6천 |
|---|
| 2025.10.16 | ₩41,458 | ₩41,458 | ₩41,198 | ₩41,230 | -0.55% | 5.1천 |
|---|
| 2025.10.15 | ₩41,479 | ₩41,479 | ₩41,403 | ₩41,403 | -0.18% | 200 |
|---|
| 2025.10.14 | ₩42,163 | ₩42,163 | ₩41,144 | ₩41,337 | -1.96% | 4.3천 |
|---|
| 2025.10.13 | ₩41,211 | ₩41,426 | ₩41,211 | ₩41,399 | +0.46% | 1.8만 |
|---|
| 2025.10.10 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 0 |
|---|