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
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 | ₩47,289 | ₩47,343 | ₩47,289 | ₩47,343 | +0.11% | 1.2만 |
| 2026.10.08 | ₩47,115 | ₩47,155 | ₩47,088 | ₩47,102 | -0.03% | 2.1만 |
| 2026.10.07 | ₩47,129 | ₩47,249 | ₩47,129 | ₩47,249 | +0.26% | 7천 |
| 2026.10.06 | ₩47,289 | ₩47,303 | ₩47,196 | ₩47,196 | -0.20% | 1.4만 |
| 2026.10.05 | ₩47,182 | ₩47,182 | ₩47,145 | ₩47,145 | -0.08% | 1천 |
| 2026.10.02 | ₩47,021 | ₩47,021 | ₩47,005 | ₩47,005 | -0.03% | 2.2천 |
| 2026.10.01 | ₩46,861 | ₩46,861 | ₩46,673 | ₩46,838 | -0.05% | 1.3만 |
| 2026.09.30 | ₩46,981 | ₩46,981 | ₩46,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,844 |
| -0.29% |
| 7.9천 |
| 2026.09.29 | ₩46,793 | ₩46,848 | ₩46,793 | ₩46,848 | +0.12% | 7천 |
|---|
| 2026.09.28 | ₩46,820 | ₩46,887 | ₩46,820 | ₩46,874 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩47,016 | ₩47,016 | ₩47,016 | ₩47,016 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,753 | ₩46,887 | ₩46,753 | ₩46,883 | +0.28% | 2.1천 |
|---|
| 2026.09.23 | ₩46,874 | ₩46,901 | ₩46,874 | ₩46,882 | +0.02% | 6.3천 |
|---|
| 2026.09.22 | ₩47,021 | ₩47,035 | ₩47,021 | ₩47,032 | +0.02% | 1.7천 |
|---|
| 2026.09.21 | ₩46,914 | ₩47,035 | ₩46,914 | ₩47,013 | +0.21% | 7.1천 |
|---|
| 2026.09.18 | ₩46,659 | ₩46,686 | ₩46,659 | ₩46,673 | +0.03% | 3.5천 |
|---|
| 2026.09.17 | ₩46,666 | ₩46,666 | ₩46,666 | ₩46,666 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,539 | ₩46,592 | ₩46,244 | ₩46,382 | -0.34% | 6.9천 |
|---|
| 2026.09.15 | ₩46,472 | ₩46,472 | ₩46,432 | ₩46,432 | -0.09% | 3.9천 |
|---|
| 2026.09.14 | ₩46,619 | ₩46,619 | ₩46,606 | ₩46,606 | -0.03% | 1.2만 |
|---|
| 2026.09.11 | ₩46,686 | ₩46,686 | ₩46,672 | ₩46,672 | -0.03% | 3.4천 |
|---|
| 2026.09.10 | ₩46,458 | ₩46,458 | ₩46,458 | ₩46,458 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩46,592 | ₩46,592 | ₩46,579 | ₩46,579 | -0.03% | 1천 |
|---|
| 2026.09.08 | ₩46,726 | ₩46,726 | ₩46,666 | ₩46,666 | -0.13% | 2.7천 |
|---|
| 2026.09.04 | ₩46,847 | ₩46,847 | ₩46,793 | ₩46,793 | -0.11% | 2.4천 |
|---|
| 2026.09.03 | ₩46,861 | ₩46,861 | ₩46,850 | ₩46,850 | -0.02% | 1천 |
|---|
| 2026.09.02 | ₩46,646 | ₩46,646 | ₩46,639 | ₩46,639 | -0.01% | 2천 |
|---|
| 2026.09.01 | ₩46,512 | ₩46,512 | ₩46,499 | ₩46,499 | -0.03% | 2.8천 |
|---|
| 2026.08.31 | ₩46,592 | ₩46,678 | ₩46,592 | ₩46,678 | +0.18% | 1.2천 |
|---|
| 2026.08.28 | ₩46,686 | ₩46,700 | ₩46,686 | ₩46,700 | +0.03% | 5.5천 |
|---|
| 2026.08.27 | ₩46,700 | ₩46,721 | ₩46,700 | ₩46,721 | +0.05% | 400 |
|---|
| 2026.08.26 | ₩46,485 | ₩46,606 | ₩46,485 | ₩46,570 | +0.18% | 3.9천 |
|---|
| 2026.08.25 | ₩46,512 | ₩46,525 | ₩46,512 | ₩46,512 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩46,445 | ₩46,512 | ₩46,432 | ₩46,432 | -0.03% | 4.8천 |
|---|
| 2026.08.21 | ₩46,525 | ₩46,532 | ₩46,499 | ₩46,532 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩46,458 | ₩46,458 | ₩46,426 | ₩46,426 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩46,606 | ₩46,619 | ₩46,574 | ₩46,574 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩46,566 | ₩46,566 | ₩46,499 | ₩46,513 | -0.11% | 4.5천 |
|---|
| 2026.08.17 | ₩46,700 | ₩46,700 | ₩46,615 | ₩46,615 | -0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩46,673 | ₩46,686 | ₩46,673 | ₩46,686 | +0.03% | 8.2천 |
|---|
| 2026.08.13 | ₩46,700 | ₩46,700 | ₩46,693 | ₩46,693 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩46,566 | ₩46,592 | ₩46,566 | ₩46,580 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩46,525 | ₩46,525 | ₩46,472 | ₩46,472 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩46,579 | ₩46,579 | ₩46,519 | ₩46,519 | -0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩46,525 | ₩46,552 | ₩46,525 | ₩46,542 | +0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩46,472 | ₩46,472 | ₩46,437 | ₩46,437 | -0.07% | 4천 |
|---|
| 2026.08.05 | ₩46,485 | ₩46,496 | ₩46,477 | ₩46,477 | -0.02% | 1.5천 |
|---|
| 2026.08.04 | ₩46,298 | ₩46,499 | ₩46,204 | ₩46,204 | -0.20% | 1.2만 |
|---|
| 2026.08.03 | ₩46,110 | ₩46,154 | ₩46,110 | ₩46,154 | +0.10% | 100 |
|---|
| 2026.07.31 | ₩45,601 | ₩45,918 | ₩45,601 | ₩45,918 | +0.70% | 1.2천 |
|---|
| 2026.07.30 | ₩45,587 | ₩45,748 | ₩45,587 | ₩45,693 | +0.23% | 8.6천 |
|---|
| 2026.07.29 | ₩45,654 | ₩45,654 | ₩45,299 | ₩45,299 | -0.78% | 800 |
|---|
| 2026.07.28 | ₩45,520 | ₩45,696 | ₩45,520 | ₩45,696 | +0.39% | 1천 |
|---|
| 2026.07.27 | ₩45,612 | ₩45,612 | ₩45,612 | ₩45,612 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,547 | ₩45,628 | ₩45,547 | ₩45,562 | +0.03% | 3.4천 |
|---|
| 2026.07.23 | ₩45,574 | ₩45,574 | ₩45,480 | ₩45,527 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩45,862 | ₩45,896 | ₩45,775 | ₩45,775 | -0.19% | 1.4만 |
|---|
| 2026.07.21 | ₩45,829 | ₩45,842 | ₩45,829 | ₩45,842 | +0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩45,708 | ₩45,762 | ₩45,632 | ₩45,632 | -0.17% | 500 |
|---|
| 2026.07.17 | ₩45,467 | ₩45,654 | ₩45,467 | ₩45,547 | +0.18% | 1.2만 |
|---|
| 2026.07.16 | ₩45,842 | ₩45,860 | ₩45,842 | ₩45,860 | +0.04% | 7.2천 |
|---|
| 2026.07.15 | ₩45,959 | ₩45,959 | ₩45,959 | ₩45,959 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,815 | ₩45,884 | ₩45,815 | ₩45,884 | +0.15% | 1.6천 |
|---|
| 2026.07.13 | ₩45,909 | ₩45,909 | ₩45,748 | ₩45,767 | -0.31% | 5.8천 |
|---|
| 2026.07.10 | ₩45,876 | ₩45,896 | ₩45,876 | ₩45,882 | +0.01% | 3.3천 |
|---|
| 2026.07.09 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,672 | ₩45,672 | ₩45,672 | ₩45,672 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,668 | ₩45,700 | ₩45,668 | ₩45,700 | +0.07% | 100 |
|---|
| 2026.07.06 | ₩45,668 | ₩45,815 | ₩45,668 | ₩45,782 | +0.25% | 900 |
|---|
| 2026.07.02 | ₩45,494 | ₩45,594 | ₩45,494 | ₩45,594 | +0.22% | 5.7천 |
|---|
| 2026.07.01 | ₩45,688 | ₩45,708 | ₩45,591 | ₩45,591 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩45,587 | ₩45,587 | ₩45,547 | ₩45,574 | -0.03% | 2.3천 |
|---|
| 2026.06.29 | ₩45,333 | ₩45,449 | ₩45,239 | ₩45,449 | +0.26% | 600 |
|---|
| 2026.06.26 | ₩45,185 | ₩45,273 | ₩42,894 | ₩42,894 | -5.07% | 6.3천 |
|---|
| 2026.06.25 | ₩45,198 | ₩45,198 | ₩45,198 | ₩45,198 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,203 | ₩45,203 | ₩45,203 | ₩45,203 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,279 | ₩45,293 | ₩45,239 | ₩45,244 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩45,515 | ₩45,515 | ₩45,515 | ₩45,515 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,520 | ₩45,589 | ₩45,520 | ₩45,589 | +0.15% | 200 |
|---|
| 2026.06.17 | ₩45,311 | ₩45,311 | ₩45,311 | ₩45,311 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,641 | ₩45,641 | ₩45,620 | ₩45,620 | -0.05% | 100 |
|---|
| 2026.06.15 | ₩45,614 | ₩45,660 | ₩45,614 | ₩45,660 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 1.8천 |
|---|
| 2026.06.11 | ₩44,824 | ₩45,187 | ₩44,783 | ₩45,187 | +0.81% | 1.6천 |
|---|
| 2026.06.10 | ₩44,891 | ₩44,891 | ₩44,810 | ₩44,810 | -0.18% | 2.1천 |
|---|
| 2026.06.09 | ₩45,440 | ₩45,440 | ₩45,148 | ₩45,148 | -0.64% | 300 |
|---|
| 2026.06.08 | ₩45,333 | ₩45,333 | ₩45,232 | ₩45,232 | -0.22% | 700 |
|---|
| 2026.06.05 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,601 | ₩45,601 | ₩45,591 | ₩45,591 | -0.02% | 800 |
|---|
| 2026.06.02 | ₩45,668 | ₩45,708 | ₩45,668 | ₩45,708 | +0.09% | 1.2만 |
|---|
| 2026.06.01 | ₩45,614 | ₩45,695 | ₩45,614 | ₩45,668 | +0.12% | 2.3천 |
|---|
| 2026.05.29 | ₩45,668 | ₩45,668 | ₩45,614 | ₩45,614 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩45,547 | ₩45,577 | ₩45,547 | ₩45,577 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩45,424 | ₩45,507 | ₩45,424 | ₩45,457 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩45,413 | ₩45,447 | ₩45,413 | ₩45,447 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩45,360 | ₩45,373 | ₩45,092 | ₩45,092 | -0.59% | 3만 |
|---|
| 2026.05.21 | ₩45,145 | ₩45,266 | ₩45,038 | ₩45,038 | -0.24% | 3.3천 |
|---|
| 2026.05.20 | ₩45,065 | ₩45,185 | ₩45,065 | ₩45,176 | +0.25% | 2.5천 |
|---|
| 2026.05.19 | ₩43,979 | ₩44,979 | ₩43,979 | ₩44,979 | +2.27% | 900 |
|---|
| 2026.05.18 | ₩45,118 | ₩45,120 | ₩45,118 | ₩45,120 | +0.00% | 200 |
|---|
| 2026.05.15 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,252 | ₩45,273 | ₩45,252 | ₩45,273 | +0.04% | 200 |
|---|
| 2026.05.13 | ₩45,105 | ₩45,145 | ₩45,105 | ₩45,145 | +0.09% | 100 |
|---|
| 2026.05.12 | ₩44,904 | ₩45,105 | ₩44,904 | ₩45,092 | +0.42% | 2.8만 |
|---|
| 2026.05.11 | ₩45,078 | ₩45,078 | ₩45,069 | ₩45,069 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩45,025 | ₩45,051 | ₩45,011 | ₩45,011 | -0.03% | 3.7천 |
|---|
| 2026.05.07 | ₩44,891 | ₩44,903 | ₩44,891 | ₩44,903 | +0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩44,983 | ₩44,983 | ₩44,983 | ₩44,983 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,730 | ₩44,730 | ₩44,672 | ₩44,672 | -0.13% | 3.3천 |
|---|
| 2026.05.04 | ₩44,676 | ₩44,676 | ₩44,499 | ₩44,499 | -0.40% | 2.3천 |
|---|
| 2026.05.01 | ₩44,690 | ₩44,730 | ₩44,615 | ₩44,615 | -0.17% | 1.3만 |
|---|
| 2026.04.30 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,301 | ₩44,301 | ₩44,278 | ₩44,278 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩44,247 | ₩44,328 | ₩44,247 | ₩44,302 | +0.12% | 1.3만 |
|---|
| 2026.04.27 | ₩44,368 | ₩44,408 | ₩44,368 | ₩44,400 | +0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩44,274 | ₩44,372 | ₩44,274 | ₩44,372 | +0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩44,261 | ₩44,261 | ₩44,006 | ₩44,176 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩44,261 | ₩44,290 | ₩44,247 | ₩44,290 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩44,140 | ₩44,140 | ₩44,033 | ₩44,033 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩43,872 | ₩44,194 | ₩43,872 | ₩44,193 | +0.73% | 3.2천 |
|---|
| 2026.04.17 | ₩44,221 | ₩44,314 | ₩44,221 | ₩44,266 | +0.10% | 700 |
|---|
| 2026.04.16 | ₩43,979 | ₩43,993 | ₩43,966 | ₩43,967 | -0.03% | 1.3만 |
|---|
| 2026.04.15 | ₩43,899 | ₩43,906 | ₩43,899 | ₩43,906 | +0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩43,604 | ₩43,711 | ₩43,604 | ₩43,711 | +0.25% | 1.9천 |
|---|
| 2026.04.13 | ₩43,095 | ₩43,421 | ₩43,095 | ₩43,421 | +0.76% | 5.1천 |
|---|
| 2026.04.10 | ₩43,122 | ₩43,135 | ₩43,122 | ₩43,135 | +0.03% | 200 |
|---|
| 2026.04.09 | ₩43,162 | ₩43,179 | ₩43,162 | ₩43,179 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩42,988 | ₩42,988 | ₩42,988 | ₩42,988 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩42,170 | ₩42,345 | ₩42,077 | ₩42,345 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩42,331 | ₩42,331 | ₩42,264 | ₩42,318 | -0.03% | 8.5천 |
|---|
| 2026.04.02 | ₩42,237 | ₩42,237 | ₩42,144 | ₩42,191 | -0.11% | 2.3천 |
|---|
| 2026.04.01 | ₩42,141 | ₩42,141 | ₩42,141 | ₩42,141 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩41,835 | ₩41,917 | ₩41,768 | ₩41,917 | +0.20% | 1.7천 |
|---|
| 2026.03.30 | ₩41,353 | ₩41,353 | ₩41,149 | ₩41,149 | -0.49% | 100 |
|---|
| 2026.03.27 | ₩41,527 | ₩41,527 | ₩41,227 | ₩41,227 | -0.72% | 300 |
|---|
| 2026.03.26 | ₩42,050 | ₩42,050 | ₩41,669 | ₩41,669 | -0.91% | 4.9천 |
|---|
| 2026.03.25 | ₩42,278 | ₩42,278 | ₩42,130 | ₩42,140 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩41,969 | ₩42,117 | ₩41,969 | ₩42,063 | +0.22% | 3천 |
|---|
| 2026.03.23 | ₩42,077 | ₩42,184 | ₩42,077 | ₩42,107 | +0.07% | 2.7천 |
|---|
| 2026.03.20 | ₩41,943 | ₩41,943 | ₩41,768 | ₩41,768 | -0.42% | 300 |
|---|
| 2026.03.19 | ₩42,109 | ₩42,182 | ₩42,036 | ₩42,182 | +0.18% | 1.2천 |
|---|
| 2026.03.18 | ₩42,505 | ₩42,505 | ₩42,264 | ₩42,264 | -0.57% | 3.3천 |
|---|
| 2026.03.17 | ₩42,706 | ₩42,706 | ₩42,639 | ₩42,646 | -0.14% | 3.6천 |
|---|
| 2026.03.16 | ₩42,626 | ₩42,626 | ₩42,558 | ₩42,558 | -0.16% | 2.8천 |
|---|
| 2026.03.13 | ₩42,572 | ₩42,626 | ₩42,259 | ₩42,259 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩42,613 | ₩42,613 | ₩42,465 | ₩42,465 | -0.35% | 8.3천 |
|---|
| 2026.03.11 | ₩42,867 | ₩42,867 | ₩42,800 | ₩42,815 | -0.12% | 300 |
|---|
| 2026.03.10 | ₩43,095 | ₩43,095 | ₩42,810 | ₩42,810 | -0.66% | 500 |
|---|
| 2026.03.09 | ₩42,291 | ₩42,894 | ₩42,291 | ₩42,867 | +1.36% | 4.2천 |
|---|
| 2026.03.06 | ₩42,787 | ₩42,787 | ₩42,639 | ₩42,639 | -0.34% | 8.1천 |
|---|
| 2026.03.05 | ₩43,108 | ₩43,108 | ₩42,867 | ₩43,021 | -0.20% | 300 |
|---|
| 2026.03.04 | ₩43,082 | ₩43,237 | ₩43,082 | ₩43,237 | +0.36% | 300 |
|---|
| 2026.03.03 | ₩42,653 | ₩43,015 | ₩42,653 | ₩42,965 | +0.73% | 9천 |
|---|
| 2026.03.02 | ₩43,068 | ₩43,323 | ₩43,068 | ₩43,233 | +0.38% | 3.2천 |
|---|
| 2026.02.27 | ₩43,149 | ₩43,233 | ₩43,129 | ₩43,233 | +0.20% | 2.9천 |
|---|
| 2026.02.26 | ₩43,242 | ₩43,524 | ₩43,202 | ₩43,331 | +0.20% | 3.2천 |
|---|
| 2026.02.25 | ₩43,403 | ₩43,470 | ₩43,403 | ₩43,469 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩43,135 | ₩43,283 | ₩43,135 | ₩43,264 | +0.30% | 5.9천 |
|---|
| 2026.02.23 | ₩43,135 | ₩43,135 | ₩43,001 | ₩43,016 | -0.28% | 3.9천 |
|---|
| 2026.02.20 | ₩43,189 | ₩43,350 | ₩43,135 | ₩43,326 | +0.32% | 1.4만 |
|---|
| 2026.02.19 | ₩43,171 | ₩43,175 | ₩43,062 | ₩43,115 | -0.13% | 7.8천 |
|---|
| 2026.02.18 | ₩43,108 | ₩43,309 | ₩43,108 | ₩43,220 | +0.26% | 4.6천 |
|---|
| 2026.02.17 | ₩42,921 | ₩43,108 | ₩42,830 | ₩43,045 | +0.29% | 6.6천 |
|---|
| 2026.02.13 | ₩43,108 | ₩43,175 | ₩42,986 | ₩42,986 | -0.28% | 5천 |
|---|
| 2026.02.12 | ₩43,390 | ₩43,390 | ₩42,814 | ₩42,814 | -1.33% | 2만 |
|---|
| 2026.02.11 | ₩43,350 | ₩43,403 | ₩43,336 | ₩43,389 | +0.09% | 1.3천 |
|---|
| 2026.02.10 | ₩43,539 | ₩43,539 | ₩43,430 | ₩43,430 | -0.25% | 6.3천 |
|---|
| 2026.02.09 | ₩43,484 | ₩43,537 | ₩43,470 | ₩43,493 | +0.02% | 6.7천 |
|---|
| 2026.02.06 | ₩43,296 | ₩43,350 | ₩43,242 | ₩43,350 | +0.12% | 2.9천 |
|---|
| 2026.02.05 | ₩42,941 | ₩42,948 | ₩42,816 | ₩42,816 | -0.29% | 5.6천 |
|---|
| 2026.02.04 | ₩43,209 | ₩43,229 | ₩43,134 | ₩43,134 | -0.17% | 4.5천 |
|---|
| 2026.02.03 | ₩43,524 | ₩43,529 | ₩43,082 | ₩43,268 | -0.59% | 1.4만 |
|---|
| 2026.02.02 | ₩43,309 | ₩43,577 | ₩43,309 | ₩43,531 | +0.51% | 7.5만 |
|---|
| 2026.01.30 | ₩43,457 | ₩43,457 | ₩43,336 | ₩43,350 | -0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩43,269 | ₩43,336 | ₩43,249 | ₩43,323 | +0.12% | 8.4천 |
|---|
| 2026.01.28 | ₩43,285 | ₩43,303 | ₩43,285 | ₩43,303 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩43,309 | ₩43,309 | ₩43,283 | ₩43,309 | 0.00% | 3.3천 |
|---|
| 2026.01.26 | ₩43,269 | ₩43,269 | ₩43,236 | ₩43,236 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩43,149 | ₩43,149 | ₩43,147 | ₩43,147 | -0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩43,149 | ₩43,175 | ₩43,122 | ₩43,122 | -0.06% | 7.7천 |
|---|
| 2026.01.21 | ₩42,985 | ₩42,985 | ₩42,985 | ₩42,985 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,680 | ₩42,680 | ₩42,660 | ₩42,660 | -0.05% | 1.6천 |
|---|
| 2026.01.16 | ₩43,108 | ₩43,108 | ₩43,090 | ₩43,090 | -0.04% | 800 |
|---|
| 2026.01.15 | ₩43,135 | ₩43,135 | ₩43,048 | ₩43,048 | -0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,075 | ₩43,075 | ₩43,075 | ₩43,075 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,055 | ₩43,055 | ₩43,041 | ₩43,041 | -0.03% | 1.8천 |
|---|
| 2026.01.08 | ₩42,948 | ₩42,948 | ₩42,921 | ₩42,921 | -0.06% | 3천 |
|---|
| 2026.01.07 | ₩42,934 | ₩42,934 | ₩42,909 | ₩42,909 | -0.06% | 5.7천 |
|---|
| 2026.01.06 | ₩42,974 | ₩42,974 | ₩42,953 | ₩42,953 | -0.05% | 3.3천 |
|---|
| 2026.01.05 | ₩42,854 | ₩42,854 | ₩42,847 | ₩42,847 | -0.02% | 200 |
|---|
| 2026.01.02 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 2.4천 |
|---|
| 2025.12.31 | ₩42,680 | ₩42,693 | ₩42,680 | ₩42,693 | +0.03% | 3.2천 |
|---|
| 2025.12.30 | ₩42,787 | ₩42,787 | ₩42,779 | ₩42,779 | -0.02% | 2.4천 |
|---|
| 2025.12.29 | ₩42,639 | ₩42,800 | ₩42,639 | ₩42,781 | +0.33% | 1.7천 |
|---|
| 2025.12.26 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩42,747 | ₩42,747 | ₩42,728 | ₩42,728 | -0.04% | 200 |
|---|
| 2025.12.22 | ₩42,653 | ₩42,693 | ₩42,639 | ₩42,666 | +0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩42,507 | ₩42,507 | ₩42,507 | ₩42,507 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩42,251 | ₩42,385 | ₩42,251 | ₩42,306 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,345 | ₩42,385 | ₩42,345 | ₩42,385 | +0.09% | 1.9천 |
|---|
| 2025.12.11 | ₩42,546 | ₩42,546 | ₩42,527 | ₩42,527 | -0.04% | 600 |
|---|
| 2025.12.10 | ₩42,398 | ₩42,479 | ₩42,398 | ₩42,479 | +0.19% | 1천 |
|---|
| 2025.12.09 | ₩42,371 | ₩42,371 | ₩42,330 | ₩42,330 | -0.10% | 400 |
|---|
| 2025.12.08 | ₩42,492 | ₩42,492 | ₩42,312 | ₩42,312 | -0.42% | 1.7천 |
|---|
| 2025.12.05 | ₩42,412 | ₩42,412 | ₩42,361 | ₩42,361 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩42,331 | ₩42,345 | ₩42,304 | ₩42,310 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩42,279 | ₩42,279 | ₩42,264 | ₩42,264 | -0.03% | 200 |
|---|
| 2025.12.02 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,170 | ₩42,170 | ₩42,128 | ₩42,128 | -0.10% | 900 |
|---|
| 2025.11.28 | ₩42,176 | ₩42,176 | ₩42,176 | ₩42,176 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,144 | ₩42,144 | ₩42,103 | ₩42,103 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩41,943 | ₩41,969 | ₩41,943 | ₩41,961 | +0.04% | 3.3천 |
|---|
| 2025.11.24 | ₩41,763 | ₩41,763 | ₩41,763 | ₩41,763 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,112 | ₩41,358 | ₩41,112 | ₩41,358 | +0.60% | 600 |
|---|
| 2025.11.20 | ₩41,259 | ₩41,326 | ₩41,152 | ₩41,152 | -0.26% | 2.5천 |
|---|
| 2025.11.19 | ₩41,474 | ₩41,500 | ₩41,433 | ₩41,464 | -0.02% | 1.2천 |
|---|
| 2025.11.18 | ₩41,474 | ₩41,474 | ₩41,395 | ₩41,395 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩41,701 | ₩41,755 | ₩41,555 | ₩41,555 | -0.35% | 1.7천 |
|---|
| 2025.11.14 | ₩41,762 | ₩41,762 | ₩41,730 | ₩41,730 | -0.08% | 800 |
|---|
| 2025.11.13 | ₩41,902 | ₩41,902 | ₩41,692 | ₩41,692 | -0.50% | 2.7천 |
|---|
| 2025.11.12 | ₩41,956 | ₩42,014 | ₩41,956 | ₩42,014 | +0.14% | 2.1천 |
|---|
| 2025.11.11 | ₩41,969 | ₩42,036 | ₩41,969 | ₩42,008 | +0.09% | 1.6천 |
|---|
| 2025.11.10 | ₩41,983 | ₩41,983 | ₩41,973 | ₩41,973 | -0.02% | 900 |
|---|
| 2025.11.07 | ₩41,407 | ₩41,672 | ₩41,407 | ₩41,672 | +0.64% | 1천 |
|---|
| 2025.11.06 | ₩41,755 | ₩41,755 | ₩41,642 | ₩41,642 | -0.27% | 2.3천 |
|---|
| 2025.11.05 | ₩41,909 | ₩41,909 | ₩41,850 | ₩41,850 | -0.14% | 1.6천 |
|---|
| 2025.11.04 | ₩41,809 | ₩41,809 | ₩41,750 | ₩41,750 | -0.14% | 7.8천 |
|---|
| 2025.11.03 | ₩41,956 | ₩41,956 | ₩41,924 | ₩41,924 | -0.08% | 4천 |
|---|
| 2025.10.31 | ₩41,929 | ₩41,929 | ₩41,886 | ₩41,886 | -0.10% | 2.4천 |
|---|
| 2025.10.30 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,015 | ₩42,050 | ₩42,003 | ₩42,003 | -0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩42,010 | ₩42,010 | ₩42,000 | ₩42,000 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,742 | ₩41,742 | ₩41,693 | ₩41,693 | -0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩41,728 | ₩41,728 | ₩41,685 | ₩41,685 | -0.10% | 1.5천 |
|---|
| 2025.10.20 | ₩41,621 | ₩41,688 | ₩41,608 | ₩41,664 | +0.10% | 6.1천 |
|---|
| 2025.10.17 | ₩41,246 | ₩41,409 | ₩41,192 | ₩41,409 | +0.40% | 2.6천 |
|---|
| 2025.10.16 | ₩41,452 | ₩41,452 | ₩41,192 | ₩41,224 | -0.55% | 5.1천 |
|---|
| 2025.10.15 | ₩41,474 | ₩41,474 | ₩41,397 | ₩41,397 | -0.18% | 200 |
|---|
| 2025.10.14 | ₩42,157 | ₩42,157 | ₩41,139 | ₩41,332 | -1.96% | 4.3천 |
|---|
| 2025.10.13 | ₩41,206 | ₩41,420 | ₩41,206 | ₩41,393 | +0.46% | 1.8만 |
|---|
| 2025.10.10 | ₩40,999 | ₩40,999 | ₩40,999 | ₩40,999 | 0.00% | 0 |
|---|