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 | ₩48,133 | ₩48,173 | ₩48,086 | ₩48,153 | +0.04% | 5.5천 |
| 2026.10.08 | ₩48,078 | ₩48,079 | ₩47,915 | ₩47,946 | -0.28% | 1.3만 |
| 2026.10.07 | ₩48,006 | ₩48,114 | ₩48,006 | ₩48,086 | +0.17% | 800 |
| 2026.10.06 | ₩48,093 | ₩48,133 | ₩48,066 | ₩48,066 | -0.06% | 1.8만 |
| 2026.10.05 | ₩48,013 | ₩48,026 | ₩47,986 | ₩47,986 | -0.06% | 2천 |
| 2026.10.02 | ₩47,852 | ₩47,866 | ₩47,852 | ₩47,859 | +0.01% | 2.9천 |
| 2026.10.01 | ₩47,678 | ₩47,732 | ₩47,558 | ₩47,709 | +0.06% | 1만 |
| 2026.09.30 | ₩47,719 | ₩47,825 | ₩47,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,703 |
| -0.03% |
| 4.6천 |
| 2026.09.29 | ₩47,732 | ₩47,745 | ₩47,665 | ₩47,719 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩47,785 | ₩47,785 | ₩47,721 | ₩47,721 | -0.13% | 1만 |
|---|
| 2026.09.25 | ₩47,792 | ₩47,860 | ₩47,785 | ₩47,860 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩47,705 | ₩47,735 | ₩47,678 | ₩47,735 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩47,819 | ₩47,839 | ₩47,705 | ₩47,720 | -0.21% | 7.9천 |
|---|
| 2026.09.22 | ₩47,872 | ₩47,906 | ₩47,852 | ₩47,867 | -0.01% | 6.1천 |
|---|
| 2026.09.21 | ₩47,759 | ₩47,866 | ₩47,739 | ₩47,846 | +0.18% | 1.4만 |
|---|
| 2026.09.18 | ₩47,505 | ₩47,554 | ₩47,471 | ₩47,554 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩47,491 | ₩47,531 | ₩47,451 | ₩47,510 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩47,451 | ₩47,451 | ₩47,157 | ₩47,232 | -0.46% | 6.2천 |
|---|
| 2026.09.15 | ₩47,344 | ₩47,358 | ₩47,291 | ₩47,304 | -0.08% | 6.4천 |
|---|
| 2026.09.14 | ₩47,491 | ₩47,491 | ₩47,411 | ₩47,425 | -0.14% | 2.5만 |
|---|
| 2026.09.11 | ₩47,505 | ₩47,558 | ₩47,505 | ₩47,522 | +0.04% | 5.2천 |
|---|
| 2026.09.10 | ₩47,331 | ₩47,331 | ₩47,278 | ₩47,284 | -0.10% | 4.9천 |
|---|
| 2026.09.09 | ₩47,398 | ₩47,457 | ₩47,398 | ₩47,417 | +0.04% | 5.1천 |
|---|
| 2026.09.08 | ₩47,545 | ₩47,585 | ₩47,505 | ₩47,517 | -0.06% | 5.2천 |
|---|
| 2026.09.04 | ₩47,625 | ₩47,625 | ₩47,604 | ₩47,625 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩47,652 | ₩47,719 | ₩47,638 | ₩47,678 | +0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩47,304 | ₩47,503 | ₩47,304 | ₩47,478 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩47,371 | ₩47,371 | ₩47,340 | ₩47,340 | -0.06% | 2.7천 |
|---|
| 2026.08.31 | ₩47,558 | ₩47,558 | ₩47,471 | ₩47,513 | -0.10% | 5.4천 |
|---|
| 2026.08.28 | ₩47,638 | ₩47,638 | ₩47,518 | ₩47,527 | -0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩47,518 | ₩47,558 | ₩47,485 | ₩47,541 | +0.05% | 6.5천 |
|---|
| 2026.08.26 | ₩47,384 | ₩47,425 | ₩47,344 | ₩47,398 | +0.03% | 4.2천 |
|---|
| 2026.08.25 | ₩47,378 | ₩47,398 | ₩47,331 | ₩47,384 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩47,318 | ₩47,344 | ₩47,278 | ₩47,278 | -0.08% | 7.6천 |
|---|
| 2026.08.21 | ₩47,363 | ₩47,398 | ₩47,336 | ₩47,351 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩47,358 | ₩47,358 | ₩47,224 | ₩47,224 | -0.28% | 3.5천 |
|---|
| 2026.08.19 | ₩47,425 | ₩47,451 | ₩47,371 | ₩47,391 | -0.07% | 2.3만 |
|---|
| 2026.08.18 | ₩47,384 | ₩47,384 | ₩47,304 | ₩47,332 | -0.11% | 5.5천 |
|---|
| 2026.08.17 | ₩47,518 | ₩47,518 | ₩47,411 | ₩47,411 | -0.22% | 2.1천 |
|---|
| 2026.08.14 | ₩47,531 | ₩47,531 | ₩47,471 | ₩47,471 | -0.13% | 3.7천 |
|---|
| 2026.08.13 | ₩47,478 | ₩47,478 | ₩47,451 | ₩47,478 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩47,358 | ₩47,425 | ₩47,358 | ₩47,384 | +0.06% | 4.4천 |
|---|
| 2026.08.11 | ₩47,411 | ₩47,411 | ₩47,278 | ₩47,278 | -0.28% | 5.5천 |
|---|
| 2026.08.10 | ₩47,371 | ₩47,371 | ₩47,346 | ₩47,364 | -0.01% | 9.6천 |
|---|
| 2026.08.07 | ₩47,438 | ₩47,438 | ₩47,304 | ₩47,338 | -0.21% | 4.3천 |
|---|
| 2026.08.06 | ₩47,237 | ₩47,278 | ₩47,237 | ₩47,264 | +0.06% | 6.8천 |
|---|
| 2026.08.05 | ₩47,304 | ₩47,344 | ₩47,278 | ₩47,291 | -0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩47,104 | ₩47,291 | ₩47,010 | ₩47,010 | -0.20% | 2만 |
|---|
| 2026.08.03 | ₩46,944 | ₩46,997 | ₩46,944 | ₩46,982 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩46,609 | ₩46,740 | ₩46,462 | ₩46,740 | +0.28% | 3.2천 |
|---|
| 2026.07.30 | ₩46,436 | ₩46,569 | ₩46,294 | ₩46,524 | +0.19% | 8.9천 |
|---|
| 2026.07.29 | ₩46,262 | ₩46,449 | ₩46,135 | ₩46,135 | -0.27% | 1.7천 |
|---|
| 2026.07.28 | ₩46,396 | ₩46,569 | ₩46,396 | ₩46,543 | +0.32% | 5.7천 |
|---|
| 2026.07.27 | ₩46,422 | ₩46,422 | ₩46,421 | ₩46,421 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩46,503 | ₩46,503 | ₩46,376 | ₩46,376 | -0.27% | 2.3천 |
|---|
| 2026.07.23 | ₩46,422 | ₩46,422 | ₩46,262 | ₩46,334 | -0.19% | 8.9천 |
|---|
| 2026.07.22 | ₩46,636 | ₩46,703 | ₩46,583 | ₩46,583 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩46,569 | ₩46,636 | ₩46,569 | ₩46,636 | +0.14% | 4.7천 |
|---|
| 2026.07.20 | ₩46,536 | ₩46,556 | ₩46,445 | ₩46,445 | -0.20% | 1천 |
|---|
| 2026.07.17 | ₩46,369 | ₩46,529 | ₩46,329 | ₩46,409 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩46,716 | ₩46,743 | ₩46,636 | ₩46,656 | -0.13% | 9천 |
|---|
| 2026.07.15 | ₩46,730 | ₩46,771 | ₩46,663 | ₩46,771 | +0.09% | 1.9천 |
|---|
| 2026.07.14 | ₩46,655 | ₩46,683 | ₩46,650 | ₩46,683 | +0.06% | 3천 |
|---|
| 2026.07.13 | ₩46,670 | ₩46,670 | ₩46,543 | ₩46,564 | -0.23% | 5.9천 |
|---|
| 2026.07.10 | ₩46,690 | ₩46,703 | ₩46,663 | ₩46,676 | -0.03% | 5.9천 |
|---|
| 2026.07.09 | ₩46,583 | ₩46,613 | ₩46,476 | ₩46,613 | +0.07% | 1.3천 |
|---|
| 2026.07.08 | ₩46,356 | ₩46,458 | ₩46,302 | ₩46,458 | +0.22% | 1.4천 |
|---|
| 2026.07.07 | ₩46,462 | ₩46,496 | ₩46,462 | ₩46,496 | +0.07% | 500 |
|---|
| 2026.07.06 | ₩46,573 | ₩46,596 | ₩46,567 | ₩46,567 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩46,436 | ₩46,436 | ₩46,275 | ₩46,402 | -0.07% | 2만 |
|---|
| 2026.07.01 | ₩46,369 | ₩46,489 | ₩46,369 | ₩46,380 | +0.02% | 2.8천 |
|---|
| 2026.06.30 | ₩46,275 | ₩46,409 | ₩46,275 | ₩46,396 | +0.26% | 3.6천 |
|---|
| 2026.06.29 | ₩46,195 | ₩46,235 | ₩46,195 | ₩46,233 | +0.08% | 3.3천 |
|---|
| 2026.06.26 | ₩45,981 | ₩46,142 | ₩44,966 | ₩44,966 | -2.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,981 | ₩45,981 | ₩45,941 | ₩45,975 | -0.01% | 800 |
|---|
| 2026.06.24 | ₩46,048 | ₩46,195 | ₩45,928 | ₩45,983 | -0.14% | 1.6천 |
|---|
| 2026.06.23 | ₩45,981 | ₩46,075 | ₩45,981 | ₩46,023 | +0.09% | 1.5만 |
|---|
| 2026.06.22 | ₩46,369 | ₩46,369 | ₩46,235 | ₩46,298 | -0.15% | 2.3천 |
|---|
| 2026.06.18 | ₩46,356 | ₩46,409 | ₩46,315 | ₩46,409 | +0.12% | 5.1천 |
|---|
| 2026.06.17 | ₩46,402 | ₩46,402 | ₩46,099 | ₩46,099 | -0.65% | 900 |
|---|
| 2026.06.16 | ₩46,422 | ₩46,489 | ₩46,382 | ₩46,436 | +0.03% | 5.8천 |
|---|
| 2026.06.15 | ₩46,436 | ₩46,469 | ₩46,424 | ₩46,434 | -0.00% | 900 |
|---|
| 2026.06.12 | ₩46,135 | ₩46,135 | ₩46,068 | ₩46,086 | -0.11% | 3.7천 |
|---|
| 2026.06.11 | ₩45,594 | ₩45,963 | ₩45,594 | ₩45,963 | +0.81% | 4.7천 |
|---|
| 2026.06.10 | ₩45,741 | ₩45,748 | ₩45,607 | ₩45,611 | -0.28% | 3.3천 |
|---|
| 2026.06.09 | ₩46,209 | ₩46,209 | ₩45,794 | ₩45,928 | -0.61% | 400 |
|---|
| 2026.06.08 | ₩46,155 | ₩46,155 | ₩46,048 | ₩46,048 | -0.23% | 5.2천 |
|---|
| 2026.06.05 | ₩46,242 | ₩46,289 | ₩45,948 | ₩45,948 | -0.64% | 4천 |
|---|
| 2026.06.04 | ₩46,329 | ₩46,461 | ₩46,315 | ₩46,433 | +0.22% | 2.8천 |
|---|
| 2026.06.03 | ₩46,409 | ₩46,409 | ₩46,329 | ₩46,348 | -0.13% | 4.8천 |
|---|
| 2026.06.02 | ₩46,422 | ₩46,462 | ₩46,422 | ₩46,442 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩46,462 | ₩46,462 | ₩46,417 | ₩46,417 | -0.10% | 6.2천 |
|---|
| 2026.05.29 | ₩46,396 | ₩46,436 | ₩46,382 | ₩46,396 | 0.00% | 7.3천 |
|---|
| 2026.05.28 | ₩46,262 | ₩46,356 | ₩46,229 | ₩46,329 | +0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩46,209 | ₩46,247 | ₩46,182 | ₩46,215 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩46,262 | ₩46,262 | ₩46,168 | ₩46,201 | -0.13% | 2.5만 |
|---|
| 2026.05.22 | ₩46,115 | ₩46,142 | ₩45,848 | ₩45,848 | -0.58% | 3만 |
|---|
| 2026.05.21 | ₩45,908 | ₩46,062 | ₩45,908 | ₩45,981 | +0.16% | 4.3천 |
|---|
| 2026.05.20 | ₩45,834 | ₩45,955 | ₩45,834 | ₩45,955 | +0.26% | 1.3만 |
|---|
| 2026.05.19 | ₩45,729 | ₩45,742 | ₩45,729 | ₩45,742 | +0.03% | 600 |
|---|
| 2026.05.18 | ₩45,941 | ₩45,941 | ₩45,879 | ₩45,879 | -0.14% | 400 |
|---|
| 2026.05.15 | ₩45,888 | ₩45,888 | ₩45,841 | ₩45,841 | -0.10% | 1.3천 |
|---|
| 2026.05.14 | ₩46,062 | ₩46,075 | ₩46,035 | ₩46,035 | -0.06% | 2.4천 |
|---|
| 2026.05.13 | ₩45,821 | ₩45,952 | ₩45,788 | ₩45,901 | +0.17% | 2.4천 |
|---|
| 2026.05.12 | ₩45,781 | ₩45,834 | ₩45,647 | ₩45,816 | +0.08% | 5.9만 |
|---|
| 2026.05.11 | ₩45,874 | ₩45,874 | ₩45,821 | ₩45,834 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩45,834 | ₩45,848 | ₩45,781 | ₩45,781 | -0.12% | 4.9만 |
|---|
| 2026.05.07 | ₩45,761 | ₩45,761 | ₩45,649 | ₩45,670 | -0.20% | 1.1만 |
|---|
| 2026.05.06 | ₩45,728 | ₩45,748 | ₩45,661 | ₩45,748 | +0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩45,472 | ₩45,514 | ₩45,407 | ₩45,447 | -0.06% | 6.5천 |
|---|
| 2026.05.04 | ₩45,393 | ₩45,393 | ₩44,765 | ₩45,281 | -0.25% | 1.7만 |
|---|
| 2026.05.01 | ₩45,514 | ₩45,514 | ₩45,409 | ₩45,409 | -0.23% | 13.7만 |
|---|
| 2026.04.30 | ₩45,106 | ₩45,355 | ₩45,106 | ₩45,355 | +0.55% | 900 |
|---|
| 2026.04.29 | ₩45,073 | ₩45,099 | ₩45,073 | ₩45,077 | +0.01% | 2.2천 |
|---|
| 2026.04.28 | ₩45,113 | ₩45,113 | ₩45,059 | ₩45,099 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩45,140 | ₩45,193 | ₩45,140 | ₩45,193 | +0.12% | 3.5천 |
|---|
| 2026.04.24 | ₩45,113 | ₩45,180 | ₩45,099 | ₩45,164 | +0.11% | 2.8천 |
|---|
| 2026.04.23 | ₩44,993 | ₩45,033 | ₩44,832 | ₩44,974 | -0.04% | 6.7천 |
|---|
| 2026.04.22 | ₩45,046 | ₩45,071 | ₩44,966 | ₩45,070 | +0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩44,979 | ₩44,979 | ₩44,817 | ₩44,817 | -0.36% | 8.9천 |
|---|
| 2026.04.20 | ₩44,973 | ₩44,973 | ₩44,926 | ₩44,966 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩44,912 | ₩45,086 | ₩44,912 | ₩45,034 | +0.27% | 3.9천 |
|---|
| 2026.04.16 | ₩44,685 | ₩44,752 | ₩44,685 | ₩44,749 | +0.14% | 7.8천 |
|---|
| 2026.04.15 | ₩44,605 | ₩44,692 | ₩44,565 | ₩44,692 | +0.19% | 1.5만 |
|---|
| 2026.04.14 | ₩44,431 | ₩44,498 | ₩44,378 | ₩44,493 | +0.14% | 2.3천 |
|---|
| 2026.04.13 | ₩43,870 | ₩44,244 | ₩43,870 | ₩44,244 | +0.85% | 9.1천 |
|---|
| 2026.04.10 | ₩44,004 | ₩44,004 | ₩43,914 | ₩43,914 | -0.20% | 1.2만 |
|---|
| 2026.04.09 | ₩43,496 | ₩43,970 | ₩43,496 | ₩43,924 | +0.98% | 2만 |
|---|
| 2026.04.08 | ₩43,736 | ₩43,803 | ₩42,881 | ₩43,803 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩42,868 | ₩43,055 | ₩42,788 | ₩43,055 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩43,028 | ₩43,128 | ₩42,975 | ₩43,042 | +0.03% | 7.2천 |
|---|
| 2026.04.02 | ₩42,641 | ₩42,952 | ₩42,641 | ₩42,952 | +0.73% | 5.7천 |
|---|
| 2026.04.01 | ₩42,854 | ₩42,955 | ₩42,814 | ₩42,854 | 0.00% | 3.1천 |
|---|
| 2026.03.31 | ₩42,213 | ₩42,708 | ₩42,213 | ₩42,641 | +1.01% | 9.9천 |
|---|
| 2026.03.30 | ₩42,013 | ₩42,106 | ₩41,879 | ₩41,879 | -0.32% | 4.6천 |
|---|
| 2026.03.27 | ₩42,160 | ₩42,226 | ₩41,932 | ₩41,946 | -0.51% | 6.9천 |
|---|
| 2026.03.26 | ₩42,721 | ₩42,774 | ₩42,414 | ₩42,414 | -0.72% | 8.6천 |
|---|
| 2026.03.25 | ₩42,975 | ₩42,975 | ₩42,841 | ₩42,857 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩42,654 | ₩42,801 | ₩42,627 | ₩42,685 | +0.07% | 5.2천 |
|---|
| 2026.03.23 | ₩42,921 | ₩43,042 | ₩42,801 | ₩42,801 | -0.28% | 4.4천 |
|---|
| 2026.03.20 | ₩42,694 | ₩42,694 | ₩42,360 | ₩42,494 | -0.47% | 5.9천 |
|---|
| 2026.03.19 | ₩42,734 | ₩42,881 | ₩42,734 | ₩42,881 | +0.34% | 7.9천 |
|---|
| 2026.03.18 | ₩43,282 | ₩43,282 | ₩42,935 | ₩42,935 | -0.80% | 5.6천 |
|---|
| 2026.03.17 | ₩43,469 | ₩43,469 | ₩43,344 | ₩43,344 | -0.29% | 1.5만 |
|---|
| 2026.03.16 | ₩43,309 | ₩43,322 | ₩43,255 | ₩43,255 | -0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩43,309 | ₩43,336 | ₩42,969 | ₩42,969 | -0.78% | 5.3천 |
|---|
| 2026.03.12 | ₩43,322 | ₩43,322 | ₩43,095 | ₩43,095 | -0.52% | 5.2천 |
|---|
| 2026.03.11 | ₩43,523 | ₩43,563 | ₩43,402 | ₩43,549 | +0.06% | 2.3만 |
|---|
| 2026.03.10 | ₩43,616 | ₩43,777 | ₩43,523 | ₩43,536 | -0.18% | 4.8천 |
|---|
| 2026.03.09 | ₩42,988 | ₩43,643 | ₩42,988 | ₩43,603 | +1.43% | 1.2만 |
|---|
| 2026.03.06 | ₩43,282 | ₩43,496 | ₩43,282 | ₩43,326 | +0.10% | 1.5만 |
|---|
| 2026.03.05 | ₩43,803 | ₩43,803 | ₩43,476 | ₩43,750 | -0.12% | 9.9천 |
|---|
| 2026.03.04 | ₩43,803 | ₩43,891 | ₩43,750 | ₩43,891 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩43,402 | ₩43,763 | ₩43,255 | ₩43,651 | +0.57% | 1.1만 |
|---|
| 2026.03.02 | ₩43,750 | ₩43,978 | ₩43,750 | ₩43,897 | +0.34% | 7.4만 |
|---|
| 2026.02.27 | ₩43,810 | ₩43,924 | ₩43,790 | ₩43,865 | +0.13% | 12.5만 |
|---|
| 2026.02.26 | ₩44,164 | ₩44,164 | ₩43,924 | ₩44,036 | -0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩44,171 | ₩44,231 | ₩44,171 | ₩44,216 | +0.10% | 2.4천 |
|---|
| 2026.02.24 | ₩43,964 | ₩44,004 | ₩43,777 | ₩43,964 | 0.00% | 2.7천 |
|---|
| 2026.02.23 | ₩44,004 | ₩44,017 | ₩43,563 | ₩43,777 | -0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩43,970 | ₩44,097 | ₩43,817 | ₩44,095 | +0.28% | 1.9만 |
|---|
| 2026.02.19 | ₩43,910 | ₩43,950 | ₩43,790 | ₩43,863 | -0.11% | 7.1천 |
|---|
| 2026.02.18 | ₩43,964 | ₩44,071 | ₩43,870 | ₩43,966 | +0.01% | 5.6천 |
|---|
| 2026.02.17 | ₩43,710 | ₩43,843 | ₩43,630 | ₩43,795 | +0.20% | 8.4천 |
|---|
| 2026.02.13 | ₩43,750 | ₩43,937 | ₩43,696 | ₩43,742 | -0.02% | 6.6천 |
|---|
| 2026.02.12 | ₩44,218 | ₩44,218 | ₩43,523 | ₩43,523 | -1.57% | 1만 |
|---|
| 2026.02.11 | ₩44,111 | ₩44,177 | ₩44,111 | ₩44,149 | +0.09% | 1.5천 |
|---|
| 2026.02.10 | ₩44,218 | ₩44,244 | ₩44,139 | ₩44,139 | -0.18% | 3.4천 |
|---|
| 2026.02.09 | ₩44,151 | ₩44,238 | ₩44,151 | ₩44,226 | +0.17% | 4.8천 |
|---|
| 2026.02.06 | ₩43,871 | ₩44,115 | ₩43,870 | ₩44,115 | +0.55% | 2.3만 |
|---|
| 2026.02.05 | ₩43,563 | ₩43,790 | ₩43,543 | ₩43,549 | -0.03% | 8.4천 |
|---|
| 2026.02.04 | ₩43,910 | ₩44,071 | ₩43,857 | ₩43,905 | -0.01% | 8.3천 |
|---|
| 2026.02.03 | ₩44,164 | ₩44,164 | ₩43,883 | ₩44,057 | -0.24% | 6.7천 |
|---|
| 2026.02.02 | ₩44,097 | ₩44,284 | ₩44,097 | ₩44,232 | +0.31% | 2만 |
|---|
| 2026.01.30 | ₩44,151 | ₩44,151 | ₩44,030 | ₩44,111 | -0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩44,184 | ₩44,218 | ₩43,870 | ₩44,218 | +0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩44,231 | ₩44,258 | ₩44,168 | ₩44,231 | 0.00% | 9.1천 |
|---|
| 2026.01.27 | ₩44,030 | ₩44,258 | ₩44,030 | ₩44,231 | +0.46% | 3.9천 |
|---|
| 2026.01.26 | ₩44,164 | ₩44,177 | ₩44,151 | ₩44,157 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩44,057 | ₩44,071 | ₩43,990 | ₩44,012 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩44,030 | ₩44,057 | ₩43,986 | ₩43,986 | -0.10% | 7천 |
|---|
| 2026.01.21 | ₩43,656 | ₩44,004 | ₩43,630 | ₩43,897 | +0.55% | 7.4천 |
|---|
| 2026.01.20 | ₩43,723 | ₩43,817 | ₩43,549 | ₩43,576 | -0.34% | 2.5만 |
|---|
| 2026.01.16 | ₩44,097 | ₩44,151 | ₩44,077 | ₩44,117 | +0.05% | 9.4천 |
|---|
| 2026.01.15 | ₩44,191 | ₩44,216 | ₩44,064 | ₩44,077 | -0.26% | 18만 |
|---|
| 2026.01.14 | ₩43,990 | ₩44,030 | ₩43,924 | ₩44,008 | +0.04% | 10.8만 |
|---|
| 2026.01.13 | ₩44,284 | ₩44,284 | ₩44,071 | ₩44,137 | -0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩44,037 | ₩44,218 | ₩44,037 | ₩44,204 | +0.38% | 8.8천 |
|---|
| 2026.01.09 | ₩44,030 | ₩44,177 | ₩44,030 | ₩44,171 | +0.32% | 1.9만 |
|---|
| 2026.01.08 | ₩43,890 | ₩43,990 | ₩43,883 | ₩43,964 | +0.17% | 2.7만 |
|---|
| 2026.01.07 | ₩44,071 | ₩44,137 | ₩43,950 | ₩43,950 | -0.27% | 5.2만 |
|---|
| 2026.01.06 | ₩43,977 | ₩44,017 | ₩43,903 | ₩44,004 | +0.06% | 4.3만 |
|---|
| 2026.01.05 | ₩43,937 | ₩43,937 | ₩43,830 | ₩43,857 | -0.18% | 3.8만 |
|---|
| 2026.01.02 | ₩44,044 | ₩44,044 | ₩43,600 | ₩43,710 | -0.76% | 18.3만 |
|---|
| 2025.12.31 | ₩45,140 | ₩45,140 | ₩43,656 | ₩43,690 | -3.21% | 9.3천 |
|---|
| 2025.12.30 | ₩43,676 | ₩43,710 | ₩43,670 | ₩43,676 | 0.00% | 7.1천 |
|---|
| 2025.12.29 | ₩43,670 | ₩43,696 | ₩43,664 | ₩43,676 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩43,663 | ₩43,663 | ₩43,663 | ₩43,663 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩43,656 | ₩43,670 | ₩43,643 | ₩43,670 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩43,612 | ₩43,656 | ₩43,589 | ₩43,623 | +0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩43,576 | ₩43,643 | ₩43,576 | ₩43,609 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩43,483 | ₩43,576 | ₩43,483 | ₩43,543 | +0.14% | 8.4천 |
|---|
| 2025.12.18 | ₩43,362 | ₩43,442 | ₩43,349 | ₩43,404 | +0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩43,422 | ₩43,428 | ₩43,189 | ₩43,189 | -0.54% | 8.6천 |
|---|
| 2025.12.16 | ₩43,369 | ₩43,410 | ₩43,309 | ₩43,410 | +0.10% | 4.1천 |
|---|
| 2025.12.15 | ₩43,442 | ₩43,442 | ₩43,416 | ₩43,442 | 0.00% | 7.3천 |
|---|
| 2025.12.12 | ₩43,509 | ₩43,509 | ₩43,336 | ₩43,396 | -0.26% | 1.1만 |
|---|
| 2025.12.11 | ₩43,429 | ₩43,483 | ₩43,396 | ₩43,452 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩43,321 | ₩43,509 | ₩43,307 | ₩43,442 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩43,269 | ₩43,362 | ₩43,269 | ₩43,309 | +0.09% | 6.8천 |
|---|
| 2025.12.08 | ₩43,429 | ₩43,429 | ₩43,289 | ₩43,289 | -0.32% | 4.4천 |
|---|
| 2025.12.05 | ₩43,321 | ₩43,356 | ₩43,282 | ₩43,313 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩43,229 | ₩43,282 | ₩43,229 | ₩43,279 | +0.12% | 32.7만 |
|---|
| 2025.12.03 | ₩43,202 | ₩43,269 | ₩43,202 | ₩43,222 | +0.05% | 1.9천 |
|---|
| 2025.12.02 | ₩43,162 | ₩43,174 | ₩43,148 | ₩43,174 | +0.03% | 1.2천 |
|---|
| 2025.12.01 | ₩43,148 | ₩43,148 | ₩43,135 | ₩43,135 | -0.03% | 1.7천 |
|---|
| 2025.11.28 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,095 | ₩43,095 | ₩43,087 | ₩43,087 | -0.02% | 800 |
|---|
| 2025.11.25 | ₩42,975 | ₩42,975 | ₩42,960 | ₩42,960 | -0.03% | 3.3천 |
|---|
| 2025.11.24 | ₩42,769 | ₩42,769 | ₩42,769 | ₩42,769 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,226 | ₩42,347 | ₩42,173 | ₩42,173 | -0.13% | 1.6천 |
|---|
| 2025.11.19 | ₩42,520 | ₩42,520 | ₩42,475 | ₩42,475 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩42,402 | ₩42,402 | ₩42,402 | ₩42,402 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,587 | ₩42,587 | ₩42,551 | ₩42,551 | -0.08% | 200 |
|---|
| 2025.11.14 | ₩42,714 | ₩42,714 | ₩42,685 | ₩42,685 | -0.07% | 1천 |
|---|
| 2025.11.13 | ₩42,694 | ₩42,694 | ₩42,643 | ₩42,643 | -0.12% | 1천 |
|---|
| 2025.11.12 | ₩42,921 | ₩42,921 | ₩42,917 | ₩42,917 | -0.01% | 200 |
|---|
| 2025.11.11 | ₩42,895 | ₩42,935 | ₩42,895 | ₩42,908 | +0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩42,748 | ₩42,895 | ₩42,748 | ₩42,875 | +0.30% | 1.3천 |
|---|
| 2025.11.07 | ₩42,467 | ₩42,609 | ₩42,467 | ₩42,609 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩42,713 | ₩42,713 | ₩42,570 | ₩42,570 | -0.33% | 2.4천 |
|---|
| 2025.11.05 | ₩42,801 | ₩42,801 | ₩42,754 | ₩42,754 | -0.11% | 1.7천 |
|---|
| 2025.11.04 | ₩42,694 | ₩42,694 | ₩42,661 | ₩42,661 | -0.08% | 7.4천 |
|---|
| 2025.11.03 | ₩42,841 | ₩42,841 | ₩42,805 | ₩42,805 | -0.08% | 3.9천 |
|---|
| 2025.10.31 | ₩42,721 | ₩42,801 | ₩42,721 | ₩42,760 | +0.09% | 2.4천 |
|---|
| 2025.10.30 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,861 | ₩42,861 | ₩42,816 | ₩42,816 | -0.11% | 1.7천 |
|---|
| 2025.10.28 | ₩42,814 | ₩42,895 | ₩42,814 | ₩42,838 | +0.06% | 2.4천 |
|---|
| 2025.10.27 | ₩42,854 | ₩42,868 | ₩42,854 | ₩42,868 | +0.03% | 1.1천 |
|---|
| 2025.10.24 | ₩42,704 | ₩42,704 | ₩42,704 | ₩42,704 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,627 | ₩42,627 | ₩42,583 | ₩42,583 | -0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩42,467 | ₩42,467 | ₩42,467 | ₩42,467 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,614 | ₩42,614 | ₩42,567 | ₩42,567 | -0.11% | 1.5천 |
|---|
| 2025.10.20 | ₩42,454 | ₩42,574 | ₩42,454 | ₩42,543 | +0.21% | 5.2천 |
|---|
| 2025.10.17 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,317 | ₩42,317 | ₩42,093 | ₩42,126 | -0.45% | 2.8천 |
|---|
| 2025.10.15 | ₩42,166 | ₩42,284 | ₩42,166 | ₩42,284 | +0.28% | 400 |
|---|
| 2025.10.14 | ₩42,287 | ₩42,287 | ₩42,234 | ₩42,234 | -0.12% | 300 |
|---|
| 2025.10.13 | ₩42,307 | ₩42,320 | ₩42,288 | ₩42,288 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩42,154 | ₩42,154 | ₩41,926 | ₩41,926 | -0.54% | 1천 |
|---|