시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - January 과거 주가
PGIM S&P 500 Buffer 12 ETF - January · JANP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - January · JANP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,268 | ₩48,308 | ₩48,221 | ₩48,288 | +0.04% | 5.5천 |
| 2026.10.08 | ₩48,213 | ₩48,214 | ₩48,049 | ₩48,080 | -0.28% | 1.3만 |
| 2026.10.07 | ₩48,140 | ₩48,249 | ₩48,140 | ₩48,221 | +0.17% | 800 |
| 2026.10.06 | ₩48,227 | ₩48,268 | ₩48,201 | ₩48,201 | -0.06% | 1.8만 |
| 2026.10.05 | ₩48,147 | ₩48,160 | ₩48,120 | ₩48,120 | -0.06% | 2천 |
| 2026.10.02 | ₩47,986 | ₩48,000 | ₩47,986 | ₩47,993 | +0.01% | 2.9천 |
| 2026.10.01 | ₩47,812 | ₩47,866 | ₩47,691 | ₩47,843 | +0.06% | 1만 |
| 2026.09.30 | ₩47,852 | ₩47,959 | ₩47,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,836 |
| -0.03% |
| 4.6천 |
| 2026.09.29 | ₩47,866 | ₩47,879 | ₩47,799 | ₩47,852 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩47,919 | ₩47,919 | ₩47,855 | ₩47,855 | -0.13% | 1만 |
|---|
| 2026.09.25 | ₩47,926 | ₩47,994 | ₩47,919 | ₩47,994 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩47,839 | ₩47,868 | ₩47,812 | ₩47,868 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩47,953 | ₩47,973 | ₩47,839 | ₩47,853 | -0.21% | 7.9천 |
|---|
| 2026.09.22 | ₩48,006 | ₩48,040 | ₩47,986 | ₩48,001 | -0.01% | 6.1천 |
|---|
| 2026.09.21 | ₩47,892 | ₩48,000 | ₩47,872 | ₩47,979 | +0.18% | 1.4만 |
|---|
| 2026.09.18 | ₩47,638 | ₩47,687 | ₩47,604 | ₩47,687 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩47,624 | ₩47,665 | ₩47,584 | ₩47,643 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩47,584 | ₩47,584 | ₩47,289 | ₩47,364 | -0.46% | 6.2천 |
|---|
| 2026.09.15 | ₩47,477 | ₩47,490 | ₩47,423 | ₩47,437 | -0.08% | 6.4천 |
|---|
| 2026.09.14 | ₩47,624 | ₩47,624 | ₩47,544 | ₩47,557 | -0.14% | 2.5만 |
|---|
| 2026.09.11 | ₩47,638 | ₩47,691 | ₩47,638 | ₩47,655 | +0.04% | 5.2천 |
|---|
| 2026.09.10 | ₩47,464 | ₩47,464 | ₩47,410 | ₩47,417 | -0.10% | 4.9천 |
|---|
| 2026.09.09 | ₩47,531 | ₩47,589 | ₩47,531 | ₩47,549 | +0.04% | 5.1천 |
|---|
| 2026.09.08 | ₩47,678 | ₩47,718 | ₩47,638 | ₩47,650 | -0.06% | 5.2천 |
|---|
| 2026.09.04 | ₩47,758 | ₩47,758 | ₩47,737 | ₩47,758 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩47,785 | ₩47,852 | ₩47,772 | ₩47,812 | +0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩47,437 | ₩47,636 | ₩47,437 | ₩47,611 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩47,504 | ₩47,504 | ₩47,473 | ₩47,473 | -0.06% | 2.7천 |
|---|
| 2026.08.31 | ₩47,691 | ₩47,691 | ₩47,604 | ₩47,646 | -0.10% | 5.4천 |
|---|
| 2026.08.28 | ₩47,772 | ₩47,772 | ₩47,651 | ₩47,660 | -0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩47,651 | ₩47,691 | ₩47,618 | ₩47,674 | +0.05% | 6.5천 |
|---|
| 2026.08.26 | ₩47,517 | ₩47,557 | ₩47,477 | ₩47,531 | +0.03% | 4.2천 |
|---|
| 2026.08.25 | ₩47,510 | ₩47,531 | ₩47,464 | ₩47,517 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩47,450 | ₩47,477 | ₩47,410 | ₩47,410 | -0.08% | 7.6천 |
|---|
| 2026.08.21 | ₩47,496 | ₩47,531 | ₩47,469 | ₩47,484 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩47,490 | ₩47,490 | ₩47,356 | ₩47,356 | -0.28% | 3.5천 |
|---|
| 2026.08.19 | ₩47,557 | ₩47,584 | ₩47,504 | ₩47,524 | -0.07% | 2.3만 |
|---|
| 2026.08.18 | ₩47,517 | ₩47,517 | ₩47,437 | ₩47,465 | -0.11% | 5.5천 |
|---|
| 2026.08.17 | ₩47,651 | ₩47,651 | ₩47,544 | ₩47,544 | -0.22% | 2.1천 |
|---|
| 2026.08.14 | ₩47,665 | ₩47,665 | ₩47,604 | ₩47,604 | -0.13% | 3.7천 |
|---|
| 2026.08.13 | ₩47,611 | ₩47,611 | ₩47,584 | ₩47,611 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩47,490 | ₩47,557 | ₩47,490 | ₩47,517 | +0.06% | 4.4천 |
|---|
| 2026.08.11 | ₩47,544 | ₩47,544 | ₩47,410 | ₩47,410 | -0.28% | 5.5천 |
|---|
| 2026.08.10 | ₩47,504 | ₩47,504 | ₩47,478 | ₩47,497 | -0.01% | 9.6천 |
|---|
| 2026.08.07 | ₩47,571 | ₩47,571 | ₩47,437 | ₩47,470 | -0.21% | 4.3천 |
|---|
| 2026.08.06 | ₩47,370 | ₩47,410 | ₩47,370 | ₩47,397 | +0.06% | 6.8천 |
|---|
| 2026.08.05 | ₩47,437 | ₩47,477 | ₩47,410 | ₩47,423 | -0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩47,236 | ₩47,423 | ₩47,142 | ₩47,142 | -0.20% | 2만 |
|---|
| 2026.08.03 | ₩47,075 | ₩47,129 | ₩47,075 | ₩47,114 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩46,740 | ₩46,871 | ₩46,592 | ₩46,871 | +0.28% | 3.2천 |
|---|
| 2026.07.30 | ₩46,566 | ₩46,700 | ₩46,424 | ₩46,654 | +0.19% | 8.9천 |
|---|
| 2026.07.29 | ₩46,391 | ₩46,579 | ₩46,264 | ₩46,264 | -0.27% | 1.7천 |
|---|
| 2026.07.28 | ₩46,525 | ₩46,700 | ₩46,525 | ₩46,673 | +0.32% | 5.7천 |
|---|
| 2026.07.27 | ₩46,552 | ₩46,552 | ₩46,551 | ₩46,551 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩46,633 | ₩46,633 | ₩46,505 | ₩46,505 | -0.27% | 2.3천 |
|---|
| 2026.07.23 | ₩46,552 | ₩46,552 | ₩46,391 | ₩46,464 | -0.19% | 8.9천 |
|---|
| 2026.07.22 | ₩46,767 | ₩46,834 | ₩46,713 | ₩46,713 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩46,700 | ₩46,767 | ₩46,700 | ₩46,767 | +0.14% | 4.7천 |
|---|
| 2026.07.20 | ₩46,666 | ₩46,686 | ₩46,575 | ₩46,575 | -0.20% | 1천 |
|---|
| 2026.07.17 | ₩46,499 | ₩46,659 | ₩46,458 | ₩46,539 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩46,847 | ₩46,874 | ₩46,767 | ₩46,787 | -0.13% | 9천 |
|---|
| 2026.07.15 | ₩46,861 | ₩46,902 | ₩46,793 | ₩46,902 | +0.09% | 1.9천 |
|---|
| 2026.07.14 | ₩46,785 | ₩46,814 | ₩46,780 | ₩46,814 | +0.06% | 3천 |
|---|
| 2026.07.13 | ₩46,800 | ₩46,800 | ₩46,673 | ₩46,694 | -0.23% | 5.9천 |
|---|
| 2026.07.10 | ₩46,820 | ₩46,834 | ₩46,793 | ₩46,807 | -0.03% | 5.9천 |
|---|
| 2026.07.09 | ₩46,713 | ₩46,744 | ₩46,606 | ₩46,744 | +0.07% | 1.3천 |
|---|
| 2026.07.08 | ₩46,485 | ₩46,588 | ₩46,432 | ₩46,588 | +0.22% | 1.4천 |
|---|
| 2026.07.07 | ₩46,592 | ₩46,626 | ₩46,592 | ₩46,626 | +0.07% | 500 |
|---|
| 2026.07.06 | ₩46,704 | ₩46,726 | ₩46,697 | ₩46,697 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩46,566 | ₩46,566 | ₩46,405 | ₩46,532 | -0.07% | 2만 |
|---|
| 2026.07.01 | ₩46,499 | ₩46,619 | ₩46,499 | ₩46,509 | +0.02% | 2.8천 |
|---|
| 2026.06.30 | ₩46,405 | ₩46,539 | ₩46,405 | ₩46,525 | +0.26% | 3.6천 |
|---|
| 2026.06.29 | ₩46,324 | ₩46,365 | ₩46,324 | ₩46,362 | +0.08% | 3.3천 |
|---|
| 2026.06.26 | ₩46,110 | ₩46,271 | ₩45,092 | ₩45,092 | -2.21% | 1.3만 |
|---|
| 2026.06.25 | ₩46,110 | ₩46,110 | ₩46,070 | ₩46,103 | -0.01% | 800 |
|---|
| 2026.06.24 | ₩46,177 | ₩46,324 | ₩46,056 | ₩46,111 | -0.14% | 1.6천 |
|---|
| 2026.06.23 | ₩46,110 | ₩46,204 | ₩46,110 | ₩46,152 | +0.09% | 1.5만 |
|---|
| 2026.06.22 | ₩46,499 | ₩46,499 | ₩46,365 | ₩46,428 | -0.15% | 2.3천 |
|---|
| 2026.06.18 | ₩46,485 | ₩46,539 | ₩46,445 | ₩46,539 | +0.12% | 5.1천 |
|---|
| 2026.06.17 | ₩46,532 | ₩46,532 | ₩46,228 | ₩46,228 | -0.65% | 900 |
|---|
| 2026.06.16 | ₩46,552 | ₩46,619 | ₩46,512 | ₩46,566 | +0.03% | 5.8천 |
|---|
| 2026.06.15 | ₩46,566 | ₩46,599 | ₩46,554 | ₩46,564 | -0.00% | 900 |
|---|
| 2026.06.12 | ₩46,264 | ₩46,264 | ₩46,197 | ₩46,215 | -0.11% | 3.7천 |
|---|
| 2026.06.11 | ₩45,721 | ₩46,091 | ₩45,721 | ₩46,091 | +0.81% | 4.7천 |
|---|
| 2026.06.10 | ₩45,869 | ₩45,876 | ₩45,735 | ₩45,739 | -0.28% | 3.3천 |
|---|
| 2026.06.09 | ₩46,338 | ₩46,338 | ₩45,922 | ₩46,056 | -0.61% | 400 |
|---|
| 2026.06.08 | ₩46,284 | ₩46,284 | ₩46,177 | ₩46,177 | -0.23% | 5.2천 |
|---|
| 2026.06.05 | ₩46,371 | ₩46,418 | ₩46,077 | ₩46,077 | -0.64% | 4천 |
|---|
| 2026.06.04 | ₩46,458 | ₩46,591 | ₩46,445 | ₩46,563 | +0.22% | 2.8천 |
|---|
| 2026.06.03 | ₩46,539 | ₩46,539 | ₩46,458 | ₩46,477 | -0.13% | 4.8천 |
|---|
| 2026.06.02 | ₩46,552 | ₩46,592 | ₩46,552 | ₩46,572 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩46,592 | ₩46,592 | ₩46,547 | ₩46,547 | -0.10% | 6.2천 |
|---|
| 2026.05.29 | ₩46,525 | ₩46,566 | ₩46,512 | ₩46,525 | 0.00% | 7.3천 |
|---|
| 2026.05.28 | ₩46,391 | ₩46,485 | ₩46,358 | ₩46,458 | +0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩46,338 | ₩46,377 | ₩46,311 | ₩46,345 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩46,391 | ₩46,391 | ₩46,298 | ₩46,330 | -0.13% | 2.5만 |
|---|
| 2026.05.22 | ₩46,244 | ₩46,271 | ₩45,976 | ₩45,976 | -0.58% | 3만 |
|---|
| 2026.05.21 | ₩46,036 | ₩46,190 | ₩46,036 | ₩46,110 | +0.16% | 4.3천 |
|---|
| 2026.05.20 | ₩45,963 | ₩46,083 | ₩45,963 | ₩46,083 | +0.26% | 1.3만 |
|---|
| 2026.05.19 | ₩45,857 | ₩45,870 | ₩45,857 | ₩45,870 | +0.03% | 600 |
|---|
| 2026.05.18 | ₩46,070 | ₩46,070 | ₩46,007 | ₩46,007 | -0.14% | 400 |
|---|
| 2026.05.15 | ₩46,016 | ₩46,016 | ₩45,969 | ₩45,969 | -0.10% | 1.3천 |
|---|
| 2026.05.14 | ₩46,190 | ₩46,204 | ₩46,164 | ₩46,164 | -0.06% | 2.4천 |
|---|
| 2026.05.13 | ₩45,949 | ₩46,081 | ₩45,916 | ₩46,030 | +0.17% | 2.4천 |
|---|
| 2026.05.12 | ₩45,909 | ₩45,963 | ₩45,775 | ₩45,944 | +0.08% | 5.9만 |
|---|
| 2026.05.11 | ₩46,003 | ₩46,003 | ₩45,949 | ₩45,963 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩45,963 | ₩45,976 | ₩45,909 | ₩45,909 | -0.12% | 4.9만 |
|---|
| 2026.05.07 | ₩45,889 | ₩45,889 | ₩45,776 | ₩45,798 | -0.20% | 1.1만 |
|---|
| 2026.05.06 | ₩45,855 | ₩45,876 | ₩45,788 | ₩45,876 | +0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩45,600 | ₩45,641 | ₩45,534 | ₩45,574 | -0.06% | 6.5천 |
|---|
| 2026.05.04 | ₩45,520 | ₩45,520 | ₩44,891 | ₩45,408 | -0.25% | 1.7만 |
|---|
| 2026.05.01 | ₩45,641 | ₩45,641 | ₩45,537 | ₩45,537 | -0.23% | 13.7만 |
|---|
| 2026.04.30 | ₩45,232 | ₩45,482 | ₩45,232 | ₩45,482 | +0.55% | 900 |
|---|
| 2026.04.29 | ₩45,199 | ₩45,226 | ₩45,199 | ₩45,203 | +0.01% | 2.2천 |
|---|
| 2026.04.28 | ₩45,239 | ₩45,239 | ₩45,185 | ₩45,226 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩45,266 | ₩45,319 | ₩45,266 | ₩45,319 | +0.12% | 3.5천 |
|---|
| 2026.04.24 | ₩45,239 | ₩45,306 | ₩45,226 | ₩45,290 | +0.11% | 2.8천 |
|---|
| 2026.04.23 | ₩45,118 | ₩45,159 | ₩44,958 | ₩45,100 | -0.04% | 6.7천 |
|---|
| 2026.04.22 | ₩45,172 | ₩45,198 | ₩45,092 | ₩45,196 | +0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩45,105 | ₩45,105 | ₩44,943 | ₩44,943 | -0.36% | 8.9천 |
|---|
| 2026.04.20 | ₩45,098 | ₩45,098 | ₩45,051 | ₩45,092 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩45,038 | ₩45,212 | ₩45,038 | ₩45,160 | +0.27% | 3.9천 |
|---|
| 2026.04.16 | ₩44,810 | ₩44,877 | ₩44,810 | ₩44,875 | +0.14% | 7.8천 |
|---|
| 2026.04.15 | ₩44,730 | ₩44,817 | ₩44,690 | ₩44,817 | +0.19% | 1.5만 |
|---|
| 2026.04.14 | ₩44,556 | ₩44,623 | ₩44,502 | ₩44,617 | +0.14% | 2.3천 |
|---|
| 2026.04.13 | ₩43,993 | ₩44,368 | ₩43,993 | ₩44,368 | +0.85% | 9.1천 |
|---|
| 2026.04.10 | ₩44,127 | ₩44,127 | ₩44,037 | ₩44,037 | -0.20% | 1.2만 |
|---|
| 2026.04.09 | ₩43,618 | ₩44,093 | ₩43,618 | ₩44,046 | +0.98% | 2만 |
|---|
| 2026.04.08 | ₩43,859 | ₩43,926 | ₩43,001 | ₩43,926 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩42,988 | ₩43,175 | ₩42,907 | ₩43,175 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩43,149 | ₩43,249 | ₩43,095 | ₩43,162 | +0.03% | 7.2천 |
|---|
| 2026.04.02 | ₩42,760 | ₩43,072 | ₩42,760 | ₩43,072 | +0.73% | 5.7천 |
|---|
| 2026.04.01 | ₩42,974 | ₩43,075 | ₩42,934 | ₩42,974 | 0.00% | 3.1천 |
|---|
| 2026.03.31 | ₩42,331 | ₩42,827 | ₩42,331 | ₩42,760 | +1.01% | 9.9천 |
|---|
| 2026.03.30 | ₩42,130 | ₩42,224 | ₩41,996 | ₩41,996 | -0.32% | 4.6천 |
|---|
| 2026.03.27 | ₩42,278 | ₩42,345 | ₩42,050 | ₩42,063 | -0.51% | 6.9천 |
|---|
| 2026.03.26 | ₩42,840 | ₩42,894 | ₩42,532 | ₩42,532 | -0.72% | 8.6천 |
|---|
| 2026.03.25 | ₩43,095 | ₩43,095 | ₩42,961 | ₩42,977 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩42,773 | ₩42,921 | ₩42,747 | ₩42,804 | +0.07% | 5.2천 |
|---|
| 2026.03.23 | ₩43,041 | ₩43,162 | ₩42,921 | ₩42,921 | -0.28% | 4.4천 |
|---|
| 2026.03.20 | ₩42,814 | ₩42,814 | ₩42,479 | ₩42,613 | -0.47% | 5.9천 |
|---|
| 2026.03.19 | ₩42,854 | ₩43,001 | ₩42,854 | ₩43,001 | +0.34% | 7.9천 |
|---|
| 2026.03.18 | ₩43,403 | ₩43,403 | ₩43,055 | ₩43,055 | -0.80% | 5.6천 |
|---|
| 2026.03.17 | ₩43,591 | ₩43,591 | ₩43,465 | ₩43,465 | -0.29% | 1.5만 |
|---|
| 2026.03.16 | ₩43,430 | ₩43,443 | ₩43,376 | ₩43,376 | -0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩43,430 | ₩43,457 | ₩43,090 | ₩43,090 | -0.78% | 5.3천 |
|---|
| 2026.03.12 | ₩43,443 | ₩43,443 | ₩43,216 | ₩43,216 | -0.52% | 5.2천 |
|---|
| 2026.03.11 | ₩43,644 | ₩43,685 | ₩43,524 | ₩43,671 | +0.06% | 2.3만 |
|---|
| 2026.03.10 | ₩43,738 | ₩43,899 | ₩43,644 | ₩43,658 | -0.18% | 4.8천 |
|---|
| 2026.03.09 | ₩43,108 | ₩43,765 | ₩43,108 | ₩43,725 | +1.43% | 1.2만 |
|---|
| 2026.03.06 | ₩43,403 | ₩43,618 | ₩43,403 | ₩43,447 | +0.10% | 1.5만 |
|---|
| 2026.03.05 | ₩43,926 | ₩43,926 | ₩43,598 | ₩43,872 | -0.12% | 9.9천 |
|---|
| 2026.03.04 | ₩43,926 | ₩44,014 | ₩43,872 | ₩44,014 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩43,524 | ₩43,886 | ₩43,376 | ₩43,773 | +0.57% | 1.1만 |
|---|
| 2026.03.02 | ₩43,872 | ₩44,101 | ₩43,872 | ₩44,020 | +0.34% | 7.4만 |
|---|
| 2026.02.27 | ₩43,933 | ₩44,046 | ₩43,912 | ₩43,987 | +0.13% | 12.5만 |
|---|
| 2026.02.26 | ₩44,288 | ₩44,288 | ₩44,046 | ₩44,159 | -0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩44,294 | ₩44,355 | ₩44,294 | ₩44,340 | +0.10% | 2.4천 |
|---|
| 2026.02.24 | ₩44,087 | ₩44,127 | ₩43,899 | ₩44,087 | 0.00% | 2.7천 |
|---|
| 2026.02.23 | ₩44,127 | ₩44,140 | ₩43,685 | ₩43,899 | -0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩44,093 | ₩44,221 | ₩43,939 | ₩44,218 | +0.28% | 1.9만 |
|---|
| 2026.02.19 | ₩44,033 | ₩44,073 | ₩43,912 | ₩43,986 | -0.11% | 7.1천 |
|---|
| 2026.02.18 | ₩44,087 | ₩44,194 | ₩43,993 | ₩44,089 | +0.01% | 5.6천 |
|---|
| 2026.02.17 | ₩43,832 | ₩43,966 | ₩43,752 | ₩43,918 | +0.20% | 8.4천 |
|---|
| 2026.02.13 | ₩43,872 | ₩44,060 | ₩43,819 | ₩43,864 | -0.02% | 6.6천 |
|---|
| 2026.02.12 | ₩44,341 | ₩44,341 | ₩43,644 | ₩43,644 | -1.57% | 1만 |
|---|
| 2026.02.11 | ₩44,234 | ₩44,301 | ₩44,234 | ₩44,273 | +0.09% | 1.5천 |
|---|
| 2026.02.10 | ₩44,341 | ₩44,368 | ₩44,262 | ₩44,262 | -0.18% | 3.4천 |
|---|
| 2026.02.09 | ₩44,274 | ₩44,361 | ₩44,274 | ₩44,349 | +0.17% | 4.8천 |
|---|
| 2026.02.06 | ₩43,994 | ₩44,238 | ₩43,993 | ₩44,238 | +0.55% | 2.3만 |
|---|
| 2026.02.05 | ₩43,685 | ₩43,912 | ₩43,665 | ₩43,671 | -0.03% | 8.4천 |
|---|
| 2026.02.04 | ₩44,033 | ₩44,194 | ₩43,979 | ₩44,028 | -0.01% | 8.3천 |
|---|
| 2026.02.03 | ₩44,288 | ₩44,288 | ₩44,006 | ₩44,180 | -0.24% | 6.7천 |
|---|
| 2026.02.02 | ₩44,221 | ₩44,408 | ₩44,221 | ₩44,356 | +0.31% | 2만 |
|---|
| 2026.01.30 | ₩44,274 | ₩44,274 | ₩44,154 | ₩44,234 | -0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩44,308 | ₩44,341 | ₩43,993 | ₩44,341 | +0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩44,355 | ₩44,381 | ₩44,292 | ₩44,355 | 0.00% | 9.1천 |
|---|
| 2026.01.27 | ₩44,154 | ₩44,381 | ₩44,154 | ₩44,355 | +0.46% | 3.9천 |
|---|
| 2026.01.26 | ₩44,288 | ₩44,301 | ₩44,274 | ₩44,281 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩44,180 | ₩44,194 | ₩44,113 | ₩44,135 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩44,154 | ₩44,180 | ₩44,109 | ₩44,109 | -0.10% | 7천 |
|---|
| 2026.01.21 | ₩43,778 | ₩44,127 | ₩43,752 | ₩44,020 | +0.55% | 7.4천 |
|---|
| 2026.01.20 | ₩43,845 | ₩43,939 | ₩43,671 | ₩43,698 | -0.34% | 2.5만 |
|---|
| 2026.01.16 | ₩44,221 | ₩44,274 | ₩44,201 | ₩44,241 | +0.05% | 9.4천 |
|---|
| 2026.01.15 | ₩44,314 | ₩44,340 | ₩44,187 | ₩44,201 | -0.26% | 18만 |
|---|
| 2026.01.14 | ₩44,113 | ₩44,154 | ₩44,046 | ₩44,131 | +0.04% | 10.8만 |
|---|
| 2026.01.13 | ₩44,408 | ₩44,408 | ₩44,194 | ₩44,261 | -0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩44,160 | ₩44,341 | ₩44,160 | ₩44,328 | +0.38% | 8.8천 |
|---|
| 2026.01.09 | ₩44,154 | ₩44,301 | ₩44,154 | ₩44,294 | +0.32% | 1.9만 |
|---|
| 2026.01.08 | ₩44,013 | ₩44,113 | ₩44,006 | ₩44,087 | +0.17% | 2.7만 |
|---|
| 2026.01.07 | ₩44,194 | ₩44,261 | ₩44,073 | ₩44,073 | -0.27% | 5.2만 |
|---|
| 2026.01.06 | ₩44,100 | ₩44,140 | ₩44,026 | ₩44,127 | +0.06% | 4.3만 |
|---|
| 2026.01.05 | ₩44,060 | ₩44,060 | ₩43,953 | ₩43,979 | -0.18% | 3.8만 |
|---|
| 2026.01.02 | ₩44,167 | ₩44,167 | ₩43,722 | ₩43,832 | -0.76% | 18.3만 |
|---|
| 2025.12.31 | ₩45,266 | ₩45,266 | ₩43,778 | ₩43,812 | -3.21% | 9.3천 |
|---|
| 2025.12.30 | ₩43,799 | ₩43,832 | ₩43,792 | ₩43,799 | 0.00% | 7.1천 |
|---|
| 2025.12.29 | ₩43,792 | ₩43,819 | ₩43,786 | ₩43,799 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩43,785 | ₩43,785 | ₩43,785 | ₩43,785 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩43,778 | ₩43,792 | ₩43,765 | ₩43,792 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩43,734 | ₩43,778 | ₩43,711 | ₩43,745 | +0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩43,698 | ₩43,765 | ₩43,698 | ₩43,732 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩43,604 | ₩43,698 | ₩43,604 | ₩43,665 | +0.14% | 8.4천 |
|---|
| 2025.12.18 | ₩43,484 | ₩43,564 | ₩43,470 | ₩43,525 | +0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩43,544 | ₩43,549 | ₩43,309 | ₩43,309 | -0.54% | 8.6천 |
|---|
| 2025.12.16 | ₩43,490 | ₩43,532 | ₩43,430 | ₩43,532 | +0.10% | 4.1천 |
|---|
| 2025.12.15 | ₩43,564 | ₩43,564 | ₩43,537 | ₩43,564 | 0.00% | 7.3천 |
|---|
| 2025.12.12 | ₩43,631 | ₩43,631 | ₩43,457 | ₩43,517 | -0.26% | 1.1만 |
|---|
| 2025.12.11 | ₩43,551 | ₩43,604 | ₩43,517 | ₩43,573 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩43,442 | ₩43,631 | ₩43,429 | ₩43,564 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩43,390 | ₩43,484 | ₩43,390 | ₩43,430 | +0.09% | 6.8천 |
|---|
| 2025.12.08 | ₩43,551 | ₩43,551 | ₩43,410 | ₩43,410 | -0.32% | 4.4천 |
|---|
| 2025.12.05 | ₩43,442 | ₩43,477 | ₩43,403 | ₩43,434 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩43,350 | ₩43,403 | ₩43,350 | ₩43,401 | +0.12% | 32.7만 |
|---|
| 2025.12.03 | ₩43,323 | ₩43,390 | ₩43,323 | ₩43,343 | +0.05% | 1.9천 |
|---|
| 2025.12.02 | ₩43,283 | ₩43,295 | ₩43,269 | ₩43,295 | +0.03% | 1.2천 |
|---|
| 2025.12.01 | ₩43,269 | ₩43,269 | ₩43,256 | ₩43,256 | -0.03% | 1.7천 |
|---|
| 2025.11.28 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,216 | ₩43,216 | ₩43,208 | ₩43,208 | -0.02% | 800 |
|---|
| 2025.11.25 | ₩43,095 | ₩43,095 | ₩43,080 | ₩43,080 | -0.03% | 3.3천 |
|---|
| 2025.11.24 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,507 | ₩42,507 | ₩42,507 | ₩42,507 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,345 | ₩42,465 | ₩42,291 | ₩42,291 | -0.13% | 1.6천 |
|---|
| 2025.11.19 | ₩42,639 | ₩42,639 | ₩42,594 | ₩42,594 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩42,520 | ₩42,520 | ₩42,520 | ₩42,520 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,706 | ₩42,706 | ₩42,670 | ₩42,670 | -0.08% | 200 |
|---|
| 2025.11.14 | ₩42,834 | ₩42,834 | ₩42,804 | ₩42,804 | -0.07% | 1천 |
|---|
| 2025.11.13 | ₩42,814 | ₩42,814 | ₩42,763 | ₩42,763 | -0.12% | 1천 |
|---|
| 2025.11.12 | ₩43,041 | ₩43,041 | ₩43,037 | ₩43,037 | -0.01% | 200 |
|---|
| 2025.11.11 | ₩43,015 | ₩43,055 | ₩43,015 | ₩43,028 | +0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩42,867 | ₩43,015 | ₩42,867 | ₩42,995 | +0.30% | 1.3천 |
|---|
| 2025.11.07 | ₩42,586 | ₩42,728 | ₩42,586 | ₩42,728 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩42,832 | ₩42,832 | ₩42,689 | ₩42,689 | -0.33% | 2.4천 |
|---|
| 2025.11.05 | ₩42,921 | ₩42,921 | ₩42,874 | ₩42,874 | -0.11% | 1.7천 |
|---|
| 2025.11.04 | ₩42,814 | ₩42,814 | ₩42,780 | ₩42,780 | -0.08% | 7.4천 |
|---|
| 2025.11.03 | ₩42,961 | ₩42,961 | ₩42,925 | ₩42,925 | -0.08% | 3.9천 |
|---|
| 2025.10.31 | ₩42,840 | ₩42,921 | ₩42,840 | ₩42,879 | +0.09% | 2.4천 |
|---|
| 2025.10.30 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,981 | ₩42,981 | ₩42,936 | ₩42,936 | -0.11% | 1.7천 |
|---|
| 2025.10.28 | ₩42,934 | ₩43,015 | ₩42,934 | ₩42,958 | +0.06% | 2.4천 |
|---|
| 2025.10.27 | ₩42,974 | ₩42,988 | ₩42,974 | ₩42,988 | +0.03% | 1.1천 |
|---|
| 2025.10.24 | ₩42,823 | ₩42,823 | ₩42,823 | ₩42,823 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,747 | ₩42,747 | ₩42,702 | ₩42,702 | -0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩42,586 | ₩42,586 | ₩42,586 | ₩42,586 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,733 | ₩42,733 | ₩42,686 | ₩42,686 | -0.11% | 1.5천 |
|---|
| 2025.10.20 | ₩42,572 | ₩42,693 | ₩42,572 | ₩42,662 | +0.21% | 5.2천 |
|---|
| 2025.10.17 | ₩42,421 | ₩42,421 | ₩42,421 | ₩42,421 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,436 | ₩42,436 | ₩42,211 | ₩42,244 | -0.45% | 2.8천 |
|---|
| 2025.10.15 | ₩42,284 | ₩42,402 | ₩42,284 | ₩42,402 | +0.28% | 400 |
|---|
| 2025.10.14 | ₩42,405 | ₩42,405 | ₩42,353 | ₩42,353 | -0.12% | 300 |
|---|
| 2025.10.13 | ₩42,425 | ₩42,438 | ₩42,406 | ₩42,406 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩42,272 | ₩42,272 | ₩42,043 | ₩42,043 | -0.54% | 1천 |
|---|