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 | ₩48,117 | ₩48,157 | ₩48,070 | ₩48,137 | +0.04% | 5.5천 |
| 2026.10.08 | ₩48,062 | ₩48,064 | ₩47,899 | ₩47,930 | -0.28% | 1.3만 |
| 2026.10.07 | ₩47,990 | ₩48,098 | ₩47,990 | ₩48,070 | +0.17% | 800 |
| 2026.10.06 | ₩48,077 | ₩48,117 | ₩48,050 | ₩48,050 | -0.06% | 1.8만 |
| 2026.10.05 | ₩47,997 | ₩48,010 | ₩47,970 | ₩47,970 | -0.06% | 2천 |
| 2026.10.02 | ₩47,836 | ₩47,850 | ₩47,836 | ₩47,843 | +0.01% | 2.9천 |
| 2026.10.01 | ₩47,663 | ₩47,716 | ₩47,543 | ₩47,693 | +0.06% | 1만 |
| 2026.09.30 | ₩47,703 | ₩47,810 | ₩47,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,687 |
| -0.03% |
| 4.6천 |
| 2026.09.29 | ₩47,716 | ₩47,730 | ₩47,649 | ₩47,703 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩47,770 | ₩47,770 | ₩47,706 | ₩47,706 | -0.13% | 1만 |
|---|
| 2026.09.25 | ₩47,776 | ₩47,844 | ₩47,770 | ₩47,844 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩47,689 | ₩47,719 | ₩47,663 | ₩47,719 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩47,803 | ₩47,823 | ₩47,689 | ₩47,704 | -0.21% | 7.9천 |
|---|
| 2026.09.22 | ₩47,856 | ₩47,890 | ₩47,836 | ₩47,851 | -0.01% | 6.1천 |
|---|
| 2026.09.21 | ₩47,743 | ₩47,850 | ₩47,723 | ₩47,830 | +0.18% | 1.4만 |
|---|
| 2026.09.18 | ₩47,489 | ₩47,539 | ₩47,456 | ₩47,539 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩47,476 | ₩47,516 | ₩47,436 | ₩47,494 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩47,436 | ₩47,436 | ₩47,142 | ₩47,217 | -0.46% | 6.2천 |
|---|
| 2026.09.15 | ₩47,329 | ₩47,342 | ₩47,275 | ₩47,289 | -0.08% | 6.4천 |
|---|
| 2026.09.14 | ₩47,476 | ₩47,476 | ₩47,396 | ₩47,409 | -0.14% | 2.5만 |
|---|
| 2026.09.11 | ₩47,489 | ₩47,543 | ₩47,489 | ₩47,506 | +0.04% | 5.2천 |
|---|
| 2026.09.10 | ₩47,315 | ₩47,315 | ₩47,262 | ₩47,269 | -0.10% | 4.9천 |
|---|
| 2026.09.09 | ₩47,382 | ₩47,441 | ₩47,382 | ₩47,401 | +0.04% | 5.1천 |
|---|
| 2026.09.08 | ₩47,529 | ₩47,569 | ₩47,489 | ₩47,501 | -0.06% | 5.2천 |
|---|
| 2026.09.04 | ₩47,609 | ₩47,609 | ₩47,588 | ₩47,609 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩47,636 | ₩47,703 | ₩47,623 | ₩47,663 | +0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩47,289 | ₩47,488 | ₩47,289 | ₩47,462 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩47,356 | ₩47,356 | ₩47,325 | ₩47,325 | -0.06% | 2.7천 |
|---|
| 2026.08.31 | ₩47,543 | ₩47,543 | ₩47,456 | ₩47,497 | -0.10% | 5.4천 |
|---|
| 2026.08.28 | ₩47,623 | ₩47,623 | ₩47,502 | ₩47,512 | -0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩47,502 | ₩47,543 | ₩47,469 | ₩47,525 | +0.05% | 6.5천 |
|---|
| 2026.08.26 | ₩47,369 | ₩47,409 | ₩47,329 | ₩47,382 | +0.03% | 4.2천 |
|---|
| 2026.08.25 | ₩47,362 | ₩47,382 | ₩47,315 | ₩47,369 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩47,302 | ₩47,329 | ₩47,262 | ₩47,262 | -0.08% | 7.6천 |
|---|
| 2026.08.21 | ₩47,348 | ₩47,382 | ₩47,321 | ₩47,335 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩47,342 | ₩47,342 | ₩47,209 | ₩47,209 | -0.28% | 3.5천 |
|---|
| 2026.08.19 | ₩47,409 | ₩47,436 | ₩47,356 | ₩47,376 | -0.07% | 2.3만 |
|---|
| 2026.08.18 | ₩47,369 | ₩47,369 | ₩47,289 | ₩47,317 | -0.11% | 5.5천 |
|---|
| 2026.08.17 | ₩47,502 | ₩47,502 | ₩47,396 | ₩47,396 | -0.22% | 2.1천 |
|---|
| 2026.08.14 | ₩47,516 | ₩47,516 | ₩47,456 | ₩47,456 | -0.13% | 3.7천 |
|---|
| 2026.08.13 | ₩47,462 | ₩47,462 | ₩47,436 | ₩47,462 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩47,342 | ₩47,409 | ₩47,342 | ₩47,369 | +0.06% | 4.4천 |
|---|
| 2026.08.11 | ₩47,396 | ₩47,396 | ₩47,262 | ₩47,262 | -0.28% | 5.5천 |
|---|
| 2026.08.10 | ₩47,356 | ₩47,356 | ₩47,330 | ₩47,349 | -0.01% | 9.6천 |
|---|
| 2026.08.07 | ₩47,422 | ₩47,422 | ₩47,289 | ₩47,322 | -0.21% | 4.3천 |
|---|
| 2026.08.06 | ₩47,222 | ₩47,262 | ₩47,222 | ₩47,249 | +0.06% | 6.8천 |
|---|
| 2026.08.05 | ₩47,289 | ₩47,329 | ₩47,262 | ₩47,275 | -0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩47,088 | ₩47,275 | ₩46,995 | ₩46,995 | -0.20% | 2만 |
|---|
| 2026.08.03 | ₩46,928 | ₩46,981 | ₩46,928 | ₩46,967 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩46,594 | ₩46,725 | ₩46,447 | ₩46,725 | +0.28% | 3.2천 |
|---|
| 2026.07.30 | ₩46,420 | ₩46,554 | ₩46,279 | ₩46,509 | +0.19% | 8.9천 |
|---|
| 2026.07.29 | ₩46,247 | ₩46,434 | ₩46,120 | ₩46,120 | -0.27% | 1.7천 |
|---|
| 2026.07.28 | ₩46,380 | ₩46,554 | ₩46,380 | ₩46,527 | +0.32% | 5.7천 |
|---|
| 2026.07.27 | ₩46,407 | ₩46,407 | ₩46,406 | ₩46,406 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩46,487 | ₩46,487 | ₩46,360 | ₩46,360 | -0.27% | 2.3천 |
|---|
| 2026.07.23 | ₩46,407 | ₩46,407 | ₩46,247 | ₩46,319 | -0.19% | 8.9천 |
|---|
| 2026.07.22 | ₩46,621 | ₩46,688 | ₩46,567 | ₩46,567 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩46,554 | ₩46,621 | ₩46,554 | ₩46,621 | +0.14% | 4.7천 |
|---|
| 2026.07.20 | ₩46,521 | ₩46,541 | ₩46,430 | ₩46,430 | -0.20% | 1천 |
|---|
| 2026.07.17 | ₩46,354 | ₩46,514 | ₩46,314 | ₩46,394 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩46,701 | ₩46,728 | ₩46,621 | ₩46,641 | -0.13% | 9천 |
|---|
| 2026.07.15 | ₩46,714 | ₩46,756 | ₩46,648 | ₩46,756 | +0.09% | 1.9천 |
|---|
| 2026.07.14 | ₩46,640 | ₩46,668 | ₩46,634 | ₩46,668 | +0.06% | 3천 |
|---|
| 2026.07.13 | ₩46,654 | ₩46,654 | ₩46,527 | ₩46,549 | -0.23% | 5.9천 |
|---|
| 2026.07.10 | ₩46,674 | ₩46,688 | ₩46,648 | ₩46,661 | -0.03% | 5.9천 |
|---|
| 2026.07.09 | ₩46,567 | ₩46,598 | ₩46,461 | ₩46,598 | +0.07% | 1.3천 |
|---|
| 2026.07.08 | ₩46,340 | ₩46,443 | ₩46,287 | ₩46,443 | +0.22% | 1.4천 |
|---|
| 2026.07.07 | ₩46,447 | ₩46,481 | ₩46,447 | ₩46,481 | +0.07% | 500 |
|---|
| 2026.07.06 | ₩46,558 | ₩46,581 | ₩46,551 | ₩46,551 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩46,420 | ₩46,420 | ₩46,260 | ₩46,387 | -0.07% | 2만 |
|---|
| 2026.07.01 | ₩46,354 | ₩46,474 | ₩46,354 | ₩46,364 | +0.02% | 2.8천 |
|---|
| 2026.06.30 | ₩46,260 | ₩46,394 | ₩46,260 | ₩46,380 | +0.26% | 3.6천 |
|---|
| 2026.06.29 | ₩46,180 | ₩46,220 | ₩46,180 | ₩46,217 | +0.08% | 3.3천 |
|---|
| 2026.06.26 | ₩45,966 | ₩46,127 | ₩44,951 | ₩44,951 | -2.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,966 | ₩45,966 | ₩45,926 | ₩45,960 | -0.01% | 800 |
|---|
| 2026.06.24 | ₩46,033 | ₩46,180 | ₩45,913 | ₩45,968 | -0.14% | 1.6천 |
|---|
| 2026.06.23 | ₩45,966 | ₩46,060 | ₩45,966 | ₩46,008 | +0.09% | 1.5만 |
|---|
| 2026.06.22 | ₩46,354 | ₩46,354 | ₩46,220 | ₩46,283 | -0.15% | 2.3천 |
|---|
| 2026.06.18 | ₩46,340 | ₩46,394 | ₩46,300 | ₩46,394 | +0.12% | 5.1천 |
|---|
| 2026.06.17 | ₩46,387 | ₩46,387 | ₩46,084 | ₩46,084 | -0.65% | 900 |
|---|
| 2026.06.16 | ₩46,407 | ₩46,474 | ₩46,367 | ₩46,420 | +0.03% | 5.8천 |
|---|
| 2026.06.15 | ₩46,420 | ₩46,454 | ₩46,408 | ₩46,419 | -0.00% | 900 |
|---|
| 2026.06.12 | ₩46,120 | ₩46,120 | ₩46,053 | ₩46,070 | -0.11% | 3.7천 |
|---|
| 2026.06.11 | ₩45,579 | ₩45,948 | ₩45,579 | ₩45,948 | +0.81% | 4.7천 |
|---|
| 2026.06.10 | ₩45,726 | ₩45,732 | ₩45,592 | ₩45,596 | -0.28% | 3.3천 |
|---|
| 2026.06.09 | ₩46,193 | ₩46,193 | ₩45,779 | ₩45,913 | -0.61% | 400 |
|---|
| 2026.06.08 | ₩46,140 | ₩46,140 | ₩46,033 | ₩46,033 | -0.23% | 5.2천 |
|---|
| 2026.06.05 | ₩46,227 | ₩46,273 | ₩45,933 | ₩45,933 | -0.64% | 4천 |
|---|
| 2026.06.04 | ₩46,314 | ₩46,446 | ₩46,300 | ₩46,418 | +0.22% | 2.8천 |
|---|
| 2026.06.03 | ₩46,394 | ₩46,394 | ₩46,314 | ₩46,332 | -0.13% | 4.8천 |
|---|
| 2026.06.02 | ₩46,407 | ₩46,447 | ₩46,407 | ₩46,427 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩46,447 | ₩46,447 | ₩46,402 | ₩46,402 | -0.10% | 6.2천 |
|---|
| 2026.05.29 | ₩46,380 | ₩46,420 | ₩46,367 | ₩46,380 | 0.00% | 7.3천 |
|---|
| 2026.05.28 | ₩46,247 | ₩46,340 | ₩46,213 | ₩46,314 | +0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩46,193 | ₩46,232 | ₩46,167 | ₩46,200 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩46,247 | ₩46,247 | ₩46,153 | ₩46,185 | -0.13% | 2.5만 |
|---|
| 2026.05.22 | ₩46,100 | ₩46,127 | ₩45,833 | ₩45,833 | -0.58% | 3만 |
|---|
| 2026.05.21 | ₩45,893 | ₩46,046 | ₩45,893 | ₩45,966 | +0.16% | 4.3천 |
|---|
| 2026.05.20 | ₩45,819 | ₩45,940 | ₩45,819 | ₩45,940 | +0.26% | 1.3만 |
|---|
| 2026.05.19 | ₩45,714 | ₩45,727 | ₩45,714 | ₩45,727 | +0.03% | 600 |
|---|
| 2026.05.18 | ₩45,926 | ₩45,926 | ₩45,863 | ₩45,863 | -0.14% | 400 |
|---|
| 2026.05.15 | ₩45,873 | ₩45,873 | ₩45,826 | ₩45,826 | -0.10% | 1.3천 |
|---|
| 2026.05.14 | ₩46,046 | ₩46,060 | ₩46,020 | ₩46,020 | -0.06% | 2.4천 |
|---|
| 2026.05.13 | ₩45,806 | ₩45,937 | ₩45,773 | ₩45,886 | +0.17% | 2.4천 |
|---|
| 2026.05.12 | ₩45,766 | ₩45,819 | ₩45,632 | ₩45,801 | +0.08% | 5.9만 |
|---|
| 2026.05.11 | ₩45,859 | ₩45,859 | ₩45,806 | ₩45,819 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩45,819 | ₩45,833 | ₩45,766 | ₩45,766 | -0.12% | 4.9만 |
|---|
| 2026.05.07 | ₩45,746 | ₩45,746 | ₩45,634 | ₩45,655 | -0.20% | 1.1만 |
|---|
| 2026.05.06 | ₩45,712 | ₩45,732 | ₩45,646 | ₩45,732 | +0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩45,457 | ₩45,499 | ₩45,392 | ₩45,432 | -0.06% | 6.5천 |
|---|
| 2026.05.04 | ₩45,378 | ₩45,378 | ₩44,751 | ₩45,266 | -0.25% | 1.7만 |
|---|
| 2026.05.01 | ₩45,499 | ₩45,499 | ₩45,395 | ₩45,395 | -0.23% | 13.7만 |
|---|
| 2026.04.30 | ₩45,091 | ₩45,340 | ₩45,091 | ₩45,340 | +0.55% | 900 |
|---|
| 2026.04.29 | ₩45,058 | ₩45,085 | ₩45,058 | ₩45,062 | +0.01% | 2.2천 |
|---|
| 2026.04.28 | ₩45,098 | ₩45,098 | ₩45,045 | ₩45,085 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩45,125 | ₩45,178 | ₩45,125 | ₩45,178 | +0.12% | 3.5천 |
|---|
| 2026.04.24 | ₩45,098 | ₩45,165 | ₩45,085 | ₩45,149 | +0.11% | 2.8천 |
|---|
| 2026.04.23 | ₩44,978 | ₩45,018 | ₩44,817 | ₩44,959 | -0.04% | 6.7천 |
|---|
| 2026.04.22 | ₩45,031 | ₩45,057 | ₩44,951 | ₩45,055 | +0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩44,964 | ₩44,964 | ₩44,803 | ₩44,803 | -0.36% | 8.9천 |
|---|
| 2026.04.20 | ₩44,958 | ₩44,958 | ₩44,911 | ₩44,951 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩44,898 | ₩45,071 | ₩44,898 | ₩45,019 | +0.27% | 3.9천 |
|---|
| 2026.04.16 | ₩44,670 | ₩44,737 | ₩44,670 | ₩44,735 | +0.14% | 7.8천 |
|---|
| 2026.04.15 | ₩44,590 | ₩44,677 | ₩44,550 | ₩44,677 | +0.19% | 1.5만 |
|---|
| 2026.04.14 | ₩44,417 | ₩44,483 | ₩44,363 | ₩44,478 | +0.14% | 2.3천 |
|---|
| 2026.04.13 | ₩43,856 | ₩44,230 | ₩43,856 | ₩44,230 | +0.85% | 9.1천 |
|---|
| 2026.04.10 | ₩43,989 | ₩43,989 | ₩43,900 | ₩43,900 | -0.20% | 1.2만 |
|---|
| 2026.04.09 | ₩43,482 | ₩43,956 | ₩43,482 | ₩43,909 | +0.98% | 2만 |
|---|
| 2026.04.08 | ₩43,722 | ₩43,789 | ₩42,867 | ₩43,789 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩42,854 | ₩43,041 | ₩42,774 | ₩43,041 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩43,014 | ₩43,114 | ₩42,961 | ₩43,027 | +0.03% | 7.2천 |
|---|
| 2026.04.02 | ₩42,627 | ₩42,938 | ₩42,627 | ₩42,938 | +0.73% | 5.7천 |
|---|
| 2026.04.01 | ₩42,840 | ₩42,941 | ₩42,800 | ₩42,840 | 0.00% | 3.1천 |
|---|
| 2026.03.31 | ₩42,199 | ₩42,693 | ₩42,199 | ₩42,627 | +1.01% | 9.9천 |
|---|
| 2026.03.30 | ₩41,999 | ₩42,092 | ₩41,865 | ₩41,865 | -0.32% | 4.6천 |
|---|
| 2026.03.27 | ₩42,146 | ₩42,213 | ₩41,919 | ₩41,932 | -0.51% | 6.9천 |
|---|
| 2026.03.26 | ₩42,707 | ₩42,760 | ₩42,400 | ₩42,400 | -0.72% | 8.6천 |
|---|
| 2026.03.25 | ₩42,961 | ₩42,961 | ₩42,827 | ₩42,843 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩42,640 | ₩42,787 | ₩42,613 | ₩42,671 | +0.07% | 5.2천 |
|---|
| 2026.03.23 | ₩42,907 | ₩43,027 | ₩42,787 | ₩42,787 | -0.28% | 4.4천 |
|---|
| 2026.03.20 | ₩42,680 | ₩42,680 | ₩42,346 | ₩42,480 | -0.47% | 5.9천 |
|---|
| 2026.03.19 | ₩42,720 | ₩42,867 | ₩42,720 | ₩42,867 | +0.34% | 7.9천 |
|---|
| 2026.03.18 | ₩43,268 | ₩43,268 | ₩42,921 | ₩42,921 | -0.80% | 5.6천 |
|---|
| 2026.03.17 | ₩43,455 | ₩43,455 | ₩43,329 | ₩43,329 | -0.29% | 1.5만 |
|---|
| 2026.03.16 | ₩43,295 | ₩43,308 | ₩43,241 | ₩43,241 | -0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩43,295 | ₩43,321 | ₩42,955 | ₩42,955 | -0.78% | 5.3천 |
|---|
| 2026.03.12 | ₩43,308 | ₩43,308 | ₩43,081 | ₩43,081 | -0.52% | 5.2천 |
|---|
| 2026.03.11 | ₩43,508 | ₩43,548 | ₩43,388 | ₩43,535 | +0.06% | 2.3만 |
|---|
| 2026.03.10 | ₩43,602 | ₩43,762 | ₩43,508 | ₩43,522 | -0.18% | 4.8천 |
|---|
| 2026.03.09 | ₩42,974 | ₩43,629 | ₩42,974 | ₩43,588 | +1.43% | 1.2만 |
|---|
| 2026.03.06 | ₩43,268 | ₩43,482 | ₩43,268 | ₩43,312 | +0.10% | 1.5만 |
|---|
| 2026.03.05 | ₩43,789 | ₩43,789 | ₩43,462 | ₩43,735 | -0.12% | 9.9천 |
|---|
| 2026.03.04 | ₩43,789 | ₩43,877 | ₩43,735 | ₩43,877 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩43,388 | ₩43,749 | ₩43,241 | ₩43,637 | +0.57% | 1.1만 |
|---|
| 2026.03.02 | ₩43,735 | ₩43,964 | ₩43,735 | ₩43,882 | +0.34% | 7.4만 |
|---|
| 2026.02.27 | ₩43,796 | ₩43,909 | ₩43,775 | ₩43,850 | +0.13% | 12.5만 |
|---|
| 2026.02.26 | ₩44,150 | ₩44,150 | ₩43,909 | ₩44,021 | -0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩44,156 | ₩44,216 | ₩44,156 | ₩44,202 | +0.10% | 2.4천 |
|---|
| 2026.02.24 | ₩43,949 | ₩43,989 | ₩43,762 | ₩43,949 | 0.00% | 2.7천 |
|---|
| 2026.02.23 | ₩43,989 | ₩44,003 | ₩43,548 | ₩43,762 | -0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩43,956 | ₩44,083 | ₩43,802 | ₩44,080 | +0.28% | 1.9만 |
|---|
| 2026.02.19 | ₩43,896 | ₩43,936 | ₩43,775 | ₩43,849 | -0.11% | 7.1천 |
|---|
| 2026.02.18 | ₩43,949 | ₩44,056 | ₩43,856 | ₩43,952 | +0.01% | 5.6천 |
|---|
| 2026.02.17 | ₩43,695 | ₩43,829 | ₩43,615 | ₩43,781 | +0.20% | 8.4천 |
|---|
| 2026.02.13 | ₩43,735 | ₩43,922 | ₩43,682 | ₩43,727 | -0.02% | 6.6천 |
|---|
| 2026.02.12 | ₩44,203 | ₩44,203 | ₩43,508 | ₩43,508 | -1.57% | 1만 |
|---|
| 2026.02.11 | ₩44,096 | ₩44,163 | ₩44,096 | ₩44,135 | +0.09% | 1.5천 |
|---|
| 2026.02.10 | ₩44,203 | ₩44,230 | ₩44,124 | ₩44,124 | -0.18% | 3.4천 |
|---|
| 2026.02.09 | ₩44,136 | ₩44,223 | ₩44,136 | ₩44,211 | +0.17% | 4.8천 |
|---|
| 2026.02.06 | ₩43,857 | ₩44,100 | ₩43,856 | ₩44,100 | +0.55% | 2.3만 |
|---|
| 2026.02.05 | ₩43,548 | ₩43,775 | ₩43,528 | ₩43,535 | -0.03% | 8.4천 |
|---|
| 2026.02.04 | ₩43,896 | ₩44,056 | ₩43,842 | ₩43,890 | -0.01% | 8.3천 |
|---|
| 2026.02.03 | ₩44,150 | ₩44,150 | ₩43,869 | ₩44,043 | -0.24% | 6.7천 |
|---|
| 2026.02.02 | ₩44,083 | ₩44,270 | ₩44,083 | ₩44,218 | +0.31% | 2만 |
|---|
| 2026.01.30 | ₩44,136 | ₩44,136 | ₩44,016 | ₩44,096 | -0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩44,170 | ₩44,203 | ₩43,856 | ₩44,203 | +0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩44,216 | ₩44,243 | ₩44,154 | ₩44,216 | 0.00% | 9.1천 |
|---|
| 2026.01.27 | ₩44,016 | ₩44,243 | ₩44,016 | ₩44,216 | +0.46% | 3.9천 |
|---|
| 2026.01.26 | ₩44,150 | ₩44,163 | ₩44,136 | ₩44,143 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩44,043 | ₩44,056 | ₩43,976 | ₩43,997 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩44,016 | ₩44,043 | ₩43,972 | ₩43,972 | -0.10% | 7천 |
|---|
| 2026.01.21 | ₩43,642 | ₩43,989 | ₩43,615 | ₩43,882 | +0.55% | 7.4천 |
|---|
| 2026.01.20 | ₩43,709 | ₩43,802 | ₩43,535 | ₩43,562 | -0.34% | 2.5만 |
|---|
| 2026.01.16 | ₩44,083 | ₩44,136 | ₩44,063 | ₩44,103 | +0.05% | 9.4천 |
|---|
| 2026.01.15 | ₩44,176 | ₩44,202 | ₩44,049 | ₩44,063 | -0.26% | 18만 |
|---|
| 2026.01.14 | ₩43,976 | ₩44,016 | ₩43,909 | ₩43,993 | +0.04% | 10.8만 |
|---|
| 2026.01.13 | ₩44,270 | ₩44,270 | ₩44,056 | ₩44,123 | -0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩44,023 | ₩44,203 | ₩44,023 | ₩44,190 | +0.38% | 8.8천 |
|---|
| 2026.01.09 | ₩44,016 | ₩44,163 | ₩44,016 | ₩44,156 | +0.32% | 1.9만 |
|---|
| 2026.01.08 | ₩43,876 | ₩43,976 | ₩43,869 | ₩43,949 | +0.17% | 2.7만 |
|---|
| 2026.01.07 | ₩44,056 | ₩44,123 | ₩43,936 | ₩43,936 | -0.27% | 5.2만 |
|---|
| 2026.01.06 | ₩43,962 | ₩44,003 | ₩43,889 | ₩43,989 | +0.06% | 4.3만 |
|---|
| 2026.01.05 | ₩43,922 | ₩43,922 | ₩43,816 | ₩43,842 | -0.18% | 3.8만 |
|---|
| 2026.01.02 | ₩44,029 | ₩44,029 | ₩43,586 | ₩43,695 | -0.76% | 18.3만 |
|---|
| 2025.12.31 | ₩45,125 | ₩45,125 | ₩43,642 | ₩43,675 | -3.21% | 9.3천 |
|---|
| 2025.12.30 | ₩43,662 | ₩43,695 | ₩43,655 | ₩43,662 | 0.00% | 7.1천 |
|---|
| 2025.12.29 | ₩43,655 | ₩43,682 | ₩43,650 | ₩43,662 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩43,642 | ₩43,655 | ₩43,629 | ₩43,655 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩43,598 | ₩43,642 | ₩43,575 | ₩43,608 | +0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩43,562 | ₩43,629 | ₩43,562 | ₩43,595 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩43,468 | ₩43,562 | ₩43,468 | ₩43,528 | +0.14% | 8.4천 |
|---|
| 2025.12.18 | ₩43,348 | ₩43,428 | ₩43,335 | ₩43,389 | +0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩43,408 | ₩43,413 | ₩43,174 | ₩43,174 | -0.54% | 8.6천 |
|---|
| 2025.12.16 | ₩43,355 | ₩43,396 | ₩43,295 | ₩43,396 | +0.10% | 4.1천 |
|---|
| 2025.12.15 | ₩43,428 | ₩43,428 | ₩43,401 | ₩43,428 | 0.00% | 7.3천 |
|---|
| 2025.12.12 | ₩43,495 | ₩43,495 | ₩43,321 | ₩43,381 | -0.26% | 1.1만 |
|---|
| 2025.12.11 | ₩43,415 | ₩43,468 | ₩43,381 | ₩43,438 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩43,307 | ₩43,495 | ₩43,293 | ₩43,428 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩43,255 | ₩43,348 | ₩43,255 | ₩43,295 | +0.09% | 6.8천 |
|---|
| 2025.12.08 | ₩43,415 | ₩43,415 | ₩43,275 | ₩43,275 | -0.32% | 4.4천 |
|---|
| 2025.12.05 | ₩43,307 | ₩43,341 | ₩43,268 | ₩43,299 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩43,214 | ₩43,268 | ₩43,214 | ₩43,265 | +0.12% | 32.7만 |
|---|
| 2025.12.03 | ₩43,188 | ₩43,255 | ₩43,188 | ₩43,208 | +0.05% | 1.9천 |
|---|
| 2025.12.02 | ₩43,148 | ₩43,160 | ₩43,134 | ₩43,160 | +0.03% | 1.2천 |
|---|
| 2025.12.01 | ₩43,134 | ₩43,134 | ₩43,121 | ₩43,121 | -0.03% | 1.7천 |
|---|
| 2025.11.28 | ₩43,124 | ₩43,124 | ₩43,124 | ₩43,124 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,081 | ₩43,081 | ₩43,073 | ₩43,073 | -0.02% | 800 |
|---|
| 2025.11.25 | ₩42,961 | ₩42,961 | ₩42,946 | ₩42,946 | -0.03% | 3.3천 |
|---|
| 2025.11.24 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,213 | ₩42,333 | ₩42,159 | ₩42,159 | -0.13% | 1.6천 |
|---|
| 2025.11.19 | ₩42,506 | ₩42,506 | ₩42,461 | ₩42,461 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,573 | ₩42,573 | ₩42,537 | ₩42,537 | -0.08% | 200 |
|---|
| 2025.11.14 | ₩42,700 | ₩42,700 | ₩42,671 | ₩42,671 | -0.07% | 1천 |
|---|
| 2025.11.13 | ₩42,680 | ₩42,680 | ₩42,629 | ₩42,629 | -0.12% | 1천 |
|---|
| 2025.11.12 | ₩42,907 | ₩42,907 | ₩42,903 | ₩42,903 | -0.01% | 200 |
|---|
| 2025.11.11 | ₩42,880 | ₩42,921 | ₩42,880 | ₩42,894 | +0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩42,734 | ₩42,880 | ₩42,734 | ₩42,860 | +0.30% | 1.3천 |
|---|
| 2025.11.07 | ₩42,453 | ₩42,595 | ₩42,453 | ₩42,595 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩42,699 | ₩42,699 | ₩42,556 | ₩42,556 | -0.33% | 2.4천 |
|---|
| 2025.11.05 | ₩42,787 | ₩42,787 | ₩42,740 | ₩42,740 | -0.11% | 1.7천 |
|---|
| 2025.11.04 | ₩42,680 | ₩42,680 | ₩42,647 | ₩42,647 | -0.08% | 7.4천 |
|---|
| 2025.11.03 | ₩42,827 | ₩42,827 | ₩42,791 | ₩42,791 | -0.08% | 3.9천 |
|---|
| 2025.10.31 | ₩42,707 | ₩42,787 | ₩42,707 | ₩42,746 | +0.09% | 2.4천 |
|---|
| 2025.10.30 | ₩42,701 | ₩42,701 | ₩42,701 | ₩42,701 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,847 | ₩42,847 | ₩42,802 | ₩42,802 | -0.11% | 1.7천 |
|---|
| 2025.10.28 | ₩42,800 | ₩42,880 | ₩42,800 | ₩42,824 | +0.06% | 2.4천 |
|---|
| 2025.10.27 | ₩42,840 | ₩42,854 | ₩42,840 | ₩42,854 | +0.03% | 1.1천 |
|---|
| 2025.10.24 | ₩42,689 | ₩42,689 | ₩42,689 | ₩42,689 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,613 | ₩42,613 | ₩42,569 | ₩42,569 | -0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩42,453 | ₩42,453 | ₩42,453 | ₩42,453 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,600 | ₩42,600 | ₩42,553 | ₩42,553 | -0.11% | 1.5천 |
|---|
| 2025.10.20 | ₩42,440 | ₩42,560 | ₩42,440 | ₩42,529 | +0.21% | 5.2천 |
|---|
| 2025.10.17 | ₩42,289 | ₩42,289 | ₩42,289 | ₩42,289 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,303 | ₩42,303 | ₩42,079 | ₩42,112 | -0.45% | 2.8천 |
|---|
| 2025.10.15 | ₩42,152 | ₩42,270 | ₩42,152 | ₩42,270 | +0.28% | 400 |
|---|
| 2025.10.14 | ₩42,273 | ₩42,273 | ₩42,221 | ₩42,221 | -0.12% | 300 |
|---|
| 2025.10.13 | ₩42,293 | ₩42,306 | ₩42,274 | ₩42,274 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩42,140 | ₩42,140 | ₩41,912 | ₩41,912 | -0.54% | 1천 |
|---|