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 | ₩48,118 | ₩48,158 | ₩48,072 | ₩48,138 | +0.04% | 5.5천 |
| 2026.10.08 | ₩48,064 | ₩48,065 | ₩47,901 | ₩47,931 | -0.28% | 1.3만 |
| 2026.10.07 | ₩47,991 | ₩48,100 | ₩47,991 | ₩48,072 | +0.17% | 800 |
| 2026.10.06 | ₩48,078 | ₩48,118 | ₩48,052 | ₩48,052 | -0.06% | 1.8만 |
| 2026.10.05 | ₩47,998 | ₩48,012 | ₩47,971 | ₩47,971 | -0.06% | 2천 |
| 2026.10.02 | ₩47,838 | ₩47,851 | ₩47,838 | ₩47,845 | +0.01% | 2.9천 |
| 2026.10.01 | ₩47,664 | ₩47,718 | ₩47,544 | ₩47,695 | +0.06% | 1만 |
| 2026.09.30 | ₩47,704 | ₩47,811 | ₩47,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,688 |
| -0.03% |
| 4.6천 |
| 2026.09.29 | ₩47,718 | ₩47,731 | ₩47,651 | ₩47,704 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩47,771 | ₩47,771 | ₩47,707 | ₩47,707 | -0.13% | 1만 |
|---|
| 2026.09.25 | ₩47,778 | ₩47,846 | ₩47,771 | ₩47,846 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩47,691 | ₩47,720 | ₩47,664 | ₩47,720 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩47,804 | ₩47,825 | ₩47,691 | ₩47,706 | -0.21% | 7.9천 |
|---|
| 2026.09.22 | ₩47,858 | ₩47,891 | ₩47,838 | ₩47,853 | -0.01% | 6.1천 |
|---|
| 2026.09.21 | ₩47,744 | ₩47,851 | ₩47,724 | ₩47,831 | +0.18% | 1.4만 |
|---|
| 2026.09.18 | ₩47,491 | ₩47,540 | ₩47,457 | ₩47,540 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩47,477 | ₩47,517 | ₩47,437 | ₩47,496 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩47,437 | ₩47,437 | ₩47,143 | ₩47,218 | -0.46% | 6.2천 |
|---|
| 2026.09.15 | ₩47,330 | ₩47,344 | ₩47,277 | ₩47,290 | -0.08% | 6.4천 |
|---|
| 2026.09.14 | ₩47,477 | ₩47,477 | ₩47,397 | ₩47,410 | -0.14% | 2.5만 |
|---|
| 2026.09.11 | ₩47,491 | ₩47,544 | ₩47,491 | ₩47,508 | +0.04% | 5.2천 |
|---|
| 2026.09.10 | ₩47,317 | ₩47,317 | ₩47,263 | ₩47,270 | -0.10% | 4.9천 |
|---|
| 2026.09.09 | ₩47,384 | ₩47,442 | ₩47,384 | ₩47,402 | +0.04% | 5.1천 |
|---|
| 2026.09.08 | ₩47,531 | ₩47,571 | ₩47,491 | ₩47,503 | -0.06% | 5.2천 |
|---|
| 2026.09.04 | ₩47,611 | ₩47,611 | ₩47,589 | ₩47,611 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩47,637 | ₩47,704 | ₩47,624 | ₩47,664 | +0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩47,290 | ₩47,489 | ₩47,290 | ₩47,464 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩47,357 | ₩47,357 | ₩47,326 | ₩47,326 | -0.06% | 2.7천 |
|---|
| 2026.08.31 | ₩47,544 | ₩47,544 | ₩47,457 | ₩47,499 | -0.10% | 5.4천 |
|---|
| 2026.08.28 | ₩47,624 | ₩47,624 | ₩47,504 | ₩47,513 | -0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩47,504 | ₩47,544 | ₩47,470 | ₩47,527 | +0.05% | 6.5천 |
|---|
| 2026.08.26 | ₩47,370 | ₩47,410 | ₩47,330 | ₩47,384 | +0.03% | 4.2천 |
|---|
| 2026.08.25 | ₩47,364 | ₩47,384 | ₩47,317 | ₩47,370 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩47,304 | ₩47,330 | ₩47,263 | ₩47,263 | -0.08% | 7.6천 |
|---|
| 2026.08.21 | ₩47,349 | ₩47,384 | ₩47,322 | ₩47,337 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩47,344 | ₩47,344 | ₩47,210 | ₩47,210 | -0.28% | 3.5천 |
|---|
| 2026.08.19 | ₩47,410 | ₩47,437 | ₩47,357 | ₩47,377 | -0.07% | 2.3만 |
|---|
| 2026.08.18 | ₩47,370 | ₩47,370 | ₩47,290 | ₩47,318 | -0.11% | 5.5천 |
|---|
| 2026.08.17 | ₩47,504 | ₩47,504 | ₩47,397 | ₩47,397 | -0.22% | 2.1천 |
|---|
| 2026.08.14 | ₩47,517 | ₩47,517 | ₩47,457 | ₩47,457 | -0.13% | 3.7천 |
|---|
| 2026.08.13 | ₩47,464 | ₩47,464 | ₩47,437 | ₩47,464 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩47,344 | ₩47,410 | ₩47,344 | ₩47,370 | +0.06% | 4.4천 |
|---|
| 2026.08.11 | ₩47,397 | ₩47,397 | ₩47,263 | ₩47,263 | -0.28% | 5.5천 |
|---|
| 2026.08.10 | ₩47,357 | ₩47,357 | ₩47,332 | ₩47,350 | -0.01% | 9.6천 |
|---|
| 2026.08.07 | ₩47,424 | ₩47,424 | ₩47,290 | ₩47,324 | -0.21% | 4.3천 |
|---|
| 2026.08.06 | ₩47,223 | ₩47,263 | ₩47,223 | ₩47,250 | +0.06% | 6.8천 |
|---|
| 2026.08.05 | ₩47,290 | ₩47,330 | ₩47,263 | ₩47,277 | -0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩47,090 | ₩47,277 | ₩46,996 | ₩46,996 | -0.20% | 2만 |
|---|
| 2026.08.03 | ₩46,929 | ₩46,983 | ₩46,929 | ₩46,968 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩46,595 | ₩46,726 | ₩46,449 | ₩46,726 | +0.28% | 3.2천 |
|---|
| 2026.07.30 | ₩46,422 | ₩46,555 | ₩46,280 | ₩46,510 | +0.19% | 8.9천 |
|---|
| 2026.07.29 | ₩46,248 | ₩46,435 | ₩46,121 | ₩46,121 | -0.27% | 1.7천 |
|---|
| 2026.07.28 | ₩46,382 | ₩46,555 | ₩46,382 | ₩46,529 | +0.32% | 5.7천 |
|---|
| 2026.07.27 | ₩46,408 | ₩46,408 | ₩46,407 | ₩46,407 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩46,489 | ₩46,489 | ₩46,362 | ₩46,362 | -0.27% | 2.3천 |
|---|
| 2026.07.23 | ₩46,408 | ₩46,408 | ₩46,248 | ₩46,320 | -0.19% | 8.9천 |
|---|
| 2026.07.22 | ₩46,622 | ₩46,689 | ₩46,569 | ₩46,569 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩46,555 | ₩46,622 | ₩46,555 | ₩46,622 | +0.14% | 4.7천 |
|---|
| 2026.07.20 | ₩46,522 | ₩46,542 | ₩46,431 | ₩46,431 | -0.20% | 1천 |
|---|
| 2026.07.17 | ₩46,355 | ₩46,515 | ₩46,315 | ₩46,395 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩46,702 | ₩46,729 | ₩46,622 | ₩46,642 | -0.13% | 9천 |
|---|
| 2026.07.15 | ₩46,716 | ₩46,757 | ₩46,649 | ₩46,757 | +0.09% | 1.9천 |
|---|
| 2026.07.14 | ₩46,641 | ₩46,669 | ₩46,636 | ₩46,669 | +0.06% | 3천 |
|---|
| 2026.07.13 | ₩46,656 | ₩46,656 | ₩46,529 | ₩46,550 | -0.23% | 5.9천 |
|---|
| 2026.07.10 | ₩46,676 | ₩46,689 | ₩46,649 | ₩46,662 | -0.03% | 5.9천 |
|---|
| 2026.07.09 | ₩46,569 | ₩46,600 | ₩46,462 | ₩46,600 | +0.07% | 1.3천 |
|---|
| 2026.07.08 | ₩46,342 | ₩46,445 | ₩46,288 | ₩46,445 | +0.22% | 1.4천 |
|---|
| 2026.07.07 | ₩46,449 | ₩46,482 | ₩46,449 | ₩46,482 | +0.07% | 500 |
|---|
| 2026.07.06 | ₩46,559 | ₩46,582 | ₩46,553 | ₩46,553 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩46,422 | ₩46,422 | ₩46,262 | ₩46,388 | -0.07% | 2만 |
|---|
| 2026.07.01 | ₩46,355 | ₩46,475 | ₩46,355 | ₩46,366 | +0.02% | 2.8천 |
|---|
| 2026.06.30 | ₩46,262 | ₩46,395 | ₩46,262 | ₩46,382 | +0.26% | 3.6천 |
|---|
| 2026.06.29 | ₩46,181 | ₩46,221 | ₩46,181 | ₩46,219 | +0.08% | 3.3천 |
|---|
| 2026.06.26 | ₩45,968 | ₩46,128 | ₩44,952 | ₩44,952 | -2.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,968 | ₩45,968 | ₩45,928 | ₩45,961 | -0.01% | 800 |
|---|
| 2026.06.24 | ₩46,034 | ₩46,181 | ₩45,914 | ₩45,969 | -0.14% | 1.6천 |
|---|
| 2026.06.23 | ₩45,968 | ₩46,061 | ₩45,968 | ₩46,009 | +0.09% | 1.5만 |
|---|
| 2026.06.22 | ₩46,355 | ₩46,355 | ₩46,221 | ₩46,284 | -0.15% | 2.3천 |
|---|
| 2026.06.18 | ₩46,342 | ₩46,395 | ₩46,302 | ₩46,395 | +0.12% | 5.1천 |
|---|
| 2026.06.17 | ₩46,388 | ₩46,388 | ₩46,085 | ₩46,085 | -0.65% | 900 |
|---|
| 2026.06.16 | ₩46,408 | ₩46,475 | ₩46,368 | ₩46,422 | +0.03% | 5.8천 |
|---|
| 2026.06.15 | ₩46,422 | ₩46,455 | ₩46,410 | ₩46,420 | -0.00% | 900 |
|---|
| 2026.06.12 | ₩46,121 | ₩46,121 | ₩46,054 | ₩46,072 | -0.11% | 3.7천 |
|---|
| 2026.06.11 | ₩45,580 | ₩45,949 | ₩45,580 | ₩45,949 | +0.81% | 4.7천 |
|---|
| 2026.06.10 | ₩45,727 | ₩45,734 | ₩45,594 | ₩45,598 | -0.28% | 3.3천 |
|---|
| 2026.06.09 | ₩46,195 | ₩46,195 | ₩45,781 | ₩45,914 | -0.61% | 400 |
|---|
| 2026.06.08 | ₩46,141 | ₩46,141 | ₩46,034 | ₩46,034 | -0.23% | 5.2천 |
|---|
| 2026.06.05 | ₩46,228 | ₩46,275 | ₩45,934 | ₩45,934 | -0.64% | 4천 |
|---|
| 2026.06.04 | ₩46,315 | ₩46,447 | ₩46,302 | ₩46,419 | +0.22% | 2.8천 |
|---|
| 2026.06.03 | ₩46,395 | ₩46,395 | ₩46,315 | ₩46,334 | -0.13% | 4.8천 |
|---|
| 2026.06.02 | ₩46,408 | ₩46,449 | ₩46,408 | ₩46,429 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩46,449 | ₩46,449 | ₩46,403 | ₩46,403 | -0.10% | 6.2천 |
|---|
| 2026.05.29 | ₩46,382 | ₩46,422 | ₩46,368 | ₩46,382 | 0.00% | 7.3천 |
|---|
| 2026.05.28 | ₩46,248 | ₩46,342 | ₩46,215 | ₩46,315 | +0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩46,195 | ₩46,233 | ₩46,168 | ₩46,201 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩46,248 | ₩46,248 | ₩46,155 | ₩46,187 | -0.13% | 2.5만 |
|---|
| 2026.05.22 | ₩46,101 | ₩46,128 | ₩45,834 | ₩45,834 | -0.58% | 3만 |
|---|
| 2026.05.21 | ₩45,894 | ₩46,048 | ₩45,894 | ₩45,968 | +0.16% | 4.3천 |
|---|
| 2026.05.20 | ₩45,821 | ₩45,941 | ₩45,821 | ₩45,941 | +0.26% | 1.3만 |
|---|
| 2026.05.19 | ₩45,715 | ₩45,729 | ₩45,715 | ₩45,729 | +0.03% | 600 |
|---|
| 2026.05.18 | ₩45,928 | ₩45,928 | ₩45,865 | ₩45,865 | -0.14% | 400 |
|---|
| 2026.05.15 | ₩45,874 | ₩45,874 | ₩45,827 | ₩45,827 | -0.10% | 1.3천 |
|---|
| 2026.05.14 | ₩46,048 | ₩46,061 | ₩46,021 | ₩46,021 | -0.06% | 2.4천 |
|---|
| 2026.05.13 | ₩45,807 | ₩45,938 | ₩45,774 | ₩45,887 | +0.17% | 2.4천 |
|---|
| 2026.05.12 | ₩45,767 | ₩45,821 | ₩45,634 | ₩45,802 | +0.08% | 5.9만 |
|---|
| 2026.05.11 | ₩45,861 | ₩45,861 | ₩45,807 | ₩45,821 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩45,821 | ₩45,834 | ₩45,767 | ₩45,767 | -0.12% | 4.9만 |
|---|
| 2026.05.07 | ₩45,747 | ₩45,747 | ₩45,635 | ₩45,656 | -0.20% | 1.1만 |
|---|
| 2026.05.06 | ₩45,714 | ₩45,734 | ₩45,647 | ₩45,734 | +0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩45,459 | ₩45,500 | ₩45,393 | ₩45,433 | -0.06% | 6.5천 |
|---|
| 2026.05.04 | ₩45,380 | ₩45,380 | ₩44,752 | ₩45,268 | -0.25% | 1.7만 |
|---|
| 2026.05.01 | ₩45,500 | ₩45,500 | ₩45,396 | ₩45,396 | -0.23% | 13.7만 |
|---|
| 2026.04.30 | ₩45,093 | ₩45,341 | ₩45,093 | ₩45,341 | +0.55% | 900 |
|---|
| 2026.04.29 | ₩45,059 | ₩45,086 | ₩45,059 | ₩45,063 | +0.01% | 2.2천 |
|---|
| 2026.04.28 | ₩45,099 | ₩45,099 | ₩45,046 | ₩45,086 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩45,126 | ₩45,179 | ₩45,126 | ₩45,179 | +0.12% | 3.5천 |
|---|
| 2026.04.24 | ₩45,099 | ₩45,166 | ₩45,086 | ₩45,150 | +0.11% | 2.8천 |
|---|
| 2026.04.23 | ₩44,979 | ₩45,019 | ₩44,819 | ₩44,960 | -0.04% | 6.7천 |
|---|
| 2026.04.22 | ₩45,033 | ₩45,058 | ₩44,952 | ₩45,057 | +0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩44,966 | ₩44,966 | ₩44,804 | ₩44,804 | -0.36% | 8.9천 |
|---|
| 2026.04.20 | ₩44,959 | ₩44,959 | ₩44,912 | ₩44,952 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩44,899 | ₩45,073 | ₩44,899 | ₩45,020 | +0.27% | 3.9천 |
|---|
| 2026.04.16 | ₩44,672 | ₩44,739 | ₩44,672 | ₩44,736 | +0.14% | 7.8천 |
|---|
| 2026.04.15 | ₩44,592 | ₩44,679 | ₩44,552 | ₩44,679 | +0.19% | 1.5만 |
|---|
| 2026.04.14 | ₩44,418 | ₩44,485 | ₩44,365 | ₩44,479 | +0.14% | 2.3천 |
|---|
| 2026.04.13 | ₩43,857 | ₩44,231 | ₩43,857 | ₩44,231 | +0.85% | 9.1천 |
|---|
| 2026.04.10 | ₩43,991 | ₩43,991 | ₩43,901 | ₩43,901 | -0.20% | 1.2만 |
|---|
| 2026.04.09 | ₩43,483 | ₩43,957 | ₩43,483 | ₩43,910 | +0.98% | 2만 |
|---|
| 2026.04.08 | ₩43,723 | ₩43,790 | ₩42,868 | ₩43,790 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩42,855 | ₩43,042 | ₩42,775 | ₩43,042 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩43,015 | ₩43,116 | ₩42,962 | ₩43,029 | +0.03% | 7.2천 |
|---|
| 2026.04.02 | ₩42,628 | ₩42,939 | ₩42,628 | ₩42,939 | +0.73% | 5.7천 |
|---|
| 2026.04.01 | ₩42,842 | ₩42,942 | ₩42,802 | ₩42,842 | 0.00% | 3.1천 |
|---|
| 2026.03.31 | ₩42,200 | ₩42,695 | ₩42,200 | ₩42,628 | +1.01% | 9.9천 |
|---|
| 2026.03.30 | ₩42,000 | ₩42,094 | ₩41,866 | ₩41,866 | -0.32% | 4.6천 |
|---|
| 2026.03.27 | ₩42,147 | ₩42,214 | ₩41,920 | ₩41,933 | -0.51% | 6.9천 |
|---|
| 2026.03.26 | ₩42,708 | ₩42,762 | ₩42,401 | ₩42,401 | -0.72% | 8.6천 |
|---|
| 2026.03.25 | ₩42,962 | ₩42,962 | ₩42,828 | ₩42,844 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩42,641 | ₩42,788 | ₩42,615 | ₩42,672 | +0.07% | 5.2천 |
|---|
| 2026.03.23 | ₩42,908 | ₩43,029 | ₩42,788 | ₩42,788 | -0.28% | 4.4천 |
|---|
| 2026.03.20 | ₩42,681 | ₩42,681 | ₩42,347 | ₩42,481 | -0.47% | 5.9천 |
|---|
| 2026.03.19 | ₩42,721 | ₩42,868 | ₩42,721 | ₩42,868 | +0.34% | 7.9천 |
|---|
| 2026.03.18 | ₩43,269 | ₩43,269 | ₩42,922 | ₩42,922 | -0.80% | 5.6천 |
|---|
| 2026.03.17 | ₩43,456 | ₩43,456 | ₩43,331 | ₩43,331 | -0.29% | 1.5만 |
|---|
| 2026.03.16 | ₩43,296 | ₩43,309 | ₩43,242 | ₩43,242 | -0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩43,296 | ₩43,323 | ₩42,957 | ₩42,957 | -0.78% | 5.3천 |
|---|
| 2026.03.12 | ₩43,309 | ₩43,309 | ₩43,082 | ₩43,082 | -0.52% | 5.2천 |
|---|
| 2026.03.11 | ₩43,510 | ₩43,550 | ₩43,389 | ₩43,536 | +0.06% | 2.3만 |
|---|
| 2026.03.10 | ₩43,603 | ₩43,763 | ₩43,510 | ₩43,523 | -0.18% | 4.8천 |
|---|
| 2026.03.09 | ₩42,975 | ₩43,630 | ₩42,975 | ₩43,590 | +1.43% | 1.2만 |
|---|
| 2026.03.06 | ₩43,269 | ₩43,483 | ₩43,269 | ₩43,313 | +0.10% | 1.5만 |
|---|
| 2026.03.05 | ₩43,790 | ₩43,790 | ₩43,463 | ₩43,737 | -0.12% | 9.9천 |
|---|
| 2026.03.04 | ₩43,790 | ₩43,878 | ₩43,737 | ₩43,878 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩43,389 | ₩43,750 | ₩43,242 | ₩43,638 | +0.57% | 1.1만 |
|---|
| 2026.03.02 | ₩43,737 | ₩43,965 | ₩43,737 | ₩43,884 | +0.34% | 7.4만 |
|---|
| 2026.02.27 | ₩43,797 | ₩43,910 | ₩43,777 | ₩43,852 | +0.13% | 12.5만 |
|---|
| 2026.02.26 | ₩44,151 | ₩44,151 | ₩43,910 | ₩44,023 | -0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩44,158 | ₩44,218 | ₩44,158 | ₩44,203 | +0.10% | 2.4천 |
|---|
| 2026.02.24 | ₩43,950 | ₩43,991 | ₩43,763 | ₩43,950 | 0.00% | 2.7천 |
|---|
| 2026.02.23 | ₩43,991 | ₩44,004 | ₩43,550 | ₩43,763 | -0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩43,957 | ₩44,084 | ₩43,804 | ₩44,081 | +0.28% | 1.9만 |
|---|
| 2026.02.19 | ₩43,897 | ₩43,937 | ₩43,777 | ₩43,850 | -0.11% | 7.1천 |
|---|
| 2026.02.18 | ₩43,950 | ₩44,057 | ₩43,857 | ₩43,953 | +0.01% | 5.6천 |
|---|
| 2026.02.17 | ₩43,697 | ₩43,830 | ₩43,616 | ₩43,782 | +0.20% | 8.4천 |
|---|
| 2026.02.13 | ₩43,737 | ₩43,924 | ₩43,683 | ₩43,729 | -0.02% | 6.6천 |
|---|
| 2026.02.12 | ₩44,204 | ₩44,204 | ₩43,510 | ₩43,510 | -1.57% | 1만 |
|---|
| 2026.02.11 | ₩44,097 | ₩44,164 | ₩44,097 | ₩44,136 | +0.09% | 1.5천 |
|---|
| 2026.02.10 | ₩44,204 | ₩44,231 | ₩44,125 | ₩44,125 | -0.18% | 3.4천 |
|---|
| 2026.02.09 | ₩44,137 | ₩44,224 | ₩44,137 | ₩44,212 | +0.17% | 4.8천 |
|---|
| 2026.02.06 | ₩43,858 | ₩44,101 | ₩43,857 | ₩44,101 | +0.55% | 2.3만 |
|---|
| 2026.02.05 | ₩43,550 | ₩43,777 | ₩43,530 | ₩43,536 | -0.03% | 8.4천 |
|---|
| 2026.02.04 | ₩43,897 | ₩44,057 | ₩43,844 | ₩43,892 | -0.01% | 8.3천 |
|---|
| 2026.02.03 | ₩44,151 | ₩44,151 | ₩43,870 | ₩44,044 | -0.24% | 6.7천 |
|---|
| 2026.02.02 | ₩44,084 | ₩44,271 | ₩44,084 | ₩44,219 | +0.31% | 2만 |
|---|
| 2026.01.30 | ₩44,137 | ₩44,137 | ₩44,017 | ₩44,097 | -0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩44,171 | ₩44,204 | ₩43,857 | ₩44,204 | +0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩44,218 | ₩44,244 | ₩44,155 | ₩44,218 | 0.00% | 9.1천 |
|---|
| 2026.01.27 | ₩44,017 | ₩44,244 | ₩44,017 | ₩44,218 | +0.46% | 3.9천 |
|---|
| 2026.01.26 | ₩44,151 | ₩44,164 | ₩44,137 | ₩44,144 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩44,044 | ₩44,057 | ₩43,977 | ₩43,999 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩44,017 | ₩44,044 | ₩43,973 | ₩43,973 | -0.10% | 7천 |
|---|
| 2026.01.21 | ₩43,643 | ₩43,991 | ₩43,616 | ₩43,884 | +0.55% | 7.4천 |
|---|
| 2026.01.20 | ₩43,710 | ₩43,804 | ₩43,536 | ₩43,563 | -0.34% | 2.5만 |
|---|
| 2026.01.16 | ₩44,084 | ₩44,137 | ₩44,064 | ₩44,104 | +0.05% | 9.4천 |
|---|
| 2026.01.15 | ₩44,178 | ₩44,203 | ₩44,051 | ₩44,064 | -0.26% | 18만 |
|---|
| 2026.01.14 | ₩43,977 | ₩44,017 | ₩43,910 | ₩43,995 | +0.04% | 10.8만 |
|---|
| 2026.01.13 | ₩44,271 | ₩44,271 | ₩44,057 | ₩44,124 | -0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩44,024 | ₩44,204 | ₩44,024 | ₩44,191 | +0.38% | 8.8천 |
|---|
| 2026.01.09 | ₩44,017 | ₩44,164 | ₩44,017 | ₩44,158 | +0.32% | 1.9만 |
|---|
| 2026.01.08 | ₩43,877 | ₩43,977 | ₩43,870 | ₩43,950 | +0.17% | 2.7만 |
|---|
| 2026.01.07 | ₩44,057 | ₩44,124 | ₩43,937 | ₩43,937 | -0.27% | 5.2만 |
|---|
| 2026.01.06 | ₩43,964 | ₩44,004 | ₩43,890 | ₩43,991 | +0.06% | 4.3만 |
|---|
| 2026.01.05 | ₩43,924 | ₩43,924 | ₩43,817 | ₩43,844 | -0.18% | 3.8만 |
|---|
| 2026.01.02 | ₩44,031 | ₩44,031 | ₩43,587 | ₩43,697 | -0.76% | 18.3만 |
|---|
| 2025.12.31 | ₩45,126 | ₩45,126 | ₩43,643 | ₩43,677 | -3.21% | 9.3천 |
|---|
| 2025.12.30 | ₩43,663 | ₩43,697 | ₩43,657 | ₩43,663 | 0.00% | 7.1천 |
|---|
| 2025.12.29 | ₩43,657 | ₩43,683 | ₩43,651 | ₩43,663 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩43,650 | ₩43,650 | ₩43,650 | ₩43,650 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩43,643 | ₩43,657 | ₩43,630 | ₩43,657 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩43,599 | ₩43,643 | ₩43,576 | ₩43,610 | +0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩43,563 | ₩43,630 | ₩43,563 | ₩43,596 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩43,470 | ₩43,563 | ₩43,470 | ₩43,530 | +0.14% | 8.4천 |
|---|
| 2025.12.18 | ₩43,349 | ₩43,429 | ₩43,336 | ₩43,391 | +0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩43,409 | ₩43,415 | ₩43,176 | ₩43,176 | -0.54% | 8.6천 |
|---|
| 2025.12.16 | ₩43,356 | ₩43,397 | ₩43,296 | ₩43,397 | +0.10% | 4.1천 |
|---|
| 2025.12.15 | ₩43,429 | ₩43,429 | ₩43,403 | ₩43,429 | 0.00% | 7.3천 |
|---|
| 2025.12.12 | ₩43,496 | ₩43,496 | ₩43,323 | ₩43,383 | -0.26% | 1.1만 |
|---|
| 2025.12.11 | ₩43,416 | ₩43,470 | ₩43,383 | ₩43,439 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩43,308 | ₩43,496 | ₩43,295 | ₩43,429 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩43,256 | ₩43,349 | ₩43,256 | ₩43,296 | +0.09% | 6.8천 |
|---|
| 2025.12.08 | ₩43,416 | ₩43,416 | ₩43,276 | ₩43,276 | -0.32% | 4.4천 |
|---|
| 2025.12.05 | ₩43,308 | ₩43,343 | ₩43,269 | ₩43,300 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩43,216 | ₩43,269 | ₩43,216 | ₩43,266 | +0.12% | 32.7만 |
|---|
| 2025.12.03 | ₩43,189 | ₩43,256 | ₩43,189 | ₩43,209 | +0.05% | 1.9천 |
|---|
| 2025.12.02 | ₩43,149 | ₩43,161 | ₩43,136 | ₩43,161 | +0.03% | 1.2천 |
|---|
| 2025.12.01 | ₩43,136 | ₩43,136 | ₩43,122 | ₩43,122 | -0.03% | 1.7천 |
|---|
| 2025.11.28 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,082 | ₩43,082 | ₩43,074 | ₩43,074 | -0.02% | 800 |
|---|
| 2025.11.25 | ₩42,962 | ₩42,962 | ₩42,947 | ₩42,947 | -0.03% | 3.3천 |
|---|
| 2025.11.24 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,375 | ₩42,375 | ₩42,375 | ₩42,375 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,214 | ₩42,334 | ₩42,160 | ₩42,160 | -0.13% | 1.6천 |
|---|
| 2025.11.19 | ₩42,508 | ₩42,508 | ₩42,462 | ₩42,462 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩42,389 | ₩42,389 | ₩42,389 | ₩42,389 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,574 | ₩42,574 | ₩42,538 | ₩42,538 | -0.08% | 200 |
|---|
| 2025.11.14 | ₩42,701 | ₩42,701 | ₩42,672 | ₩42,672 | -0.07% | 1천 |
|---|
| 2025.11.13 | ₩42,681 | ₩42,681 | ₩42,631 | ₩42,631 | -0.12% | 1천 |
|---|
| 2025.11.12 | ₩42,908 | ₩42,908 | ₩42,904 | ₩42,904 | -0.01% | 200 |
|---|
| 2025.11.11 | ₩42,882 | ₩42,922 | ₩42,882 | ₩42,895 | +0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩42,735 | ₩42,882 | ₩42,735 | ₩42,862 | +0.30% | 1.3천 |
|---|
| 2025.11.07 | ₩42,454 | ₩42,596 | ₩42,454 | ₩42,596 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩42,700 | ₩42,700 | ₩42,557 | ₩42,557 | -0.33% | 2.4천 |
|---|
| 2025.11.05 | ₩42,788 | ₩42,788 | ₩42,741 | ₩42,741 | -0.11% | 1.7천 |
|---|
| 2025.11.04 | ₩42,681 | ₩42,681 | ₩42,648 | ₩42,648 | -0.08% | 7.4천 |
|---|
| 2025.11.03 | ₩42,828 | ₩42,828 | ₩42,792 | ₩42,792 | -0.08% | 3.9천 |
|---|
| 2025.10.31 | ₩42,708 | ₩42,788 | ₩42,708 | ₩42,747 | +0.09% | 2.4천 |
|---|
| 2025.10.30 | ₩42,703 | ₩42,703 | ₩42,703 | ₩42,703 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,848 | ₩42,848 | ₩42,803 | ₩42,803 | -0.11% | 1.7천 |
|---|
| 2025.10.28 | ₩42,802 | ₩42,882 | ₩42,802 | ₩42,826 | +0.06% | 2.4천 |
|---|
| 2025.10.27 | ₩42,842 | ₩42,855 | ₩42,842 | ₩42,855 | +0.03% | 1.1천 |
|---|
| 2025.10.24 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,615 | ₩42,615 | ₩42,570 | ₩42,570 | -0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩42,454 | ₩42,454 | ₩42,454 | ₩42,454 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,601 | ₩42,601 | ₩42,554 | ₩42,554 | -0.11% | 1.5천 |
|---|
| 2025.10.20 | ₩42,441 | ₩42,561 | ₩42,441 | ₩42,530 | +0.21% | 5.2천 |
|---|
| 2025.10.17 | ₩42,290 | ₩42,290 | ₩42,290 | ₩42,290 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,305 | ₩42,305 | ₩42,080 | ₩42,114 | -0.45% | 2.8천 |
|---|
| 2025.10.15 | ₩42,154 | ₩42,271 | ₩42,154 | ₩42,271 | +0.28% | 400 |
|---|
| 2025.10.14 | ₩42,274 | ₩42,274 | ₩42,222 | ₩42,222 | -0.12% | 300 |
|---|
| 2025.10.13 | ₩42,294 | ₩42,307 | ₩42,275 | ₩42,275 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩42,142 | ₩42,142 | ₩41,913 | ₩41,913 | -0.54% | 1천 |
|---|