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 | ₩48,129 | ₩48,169 | ₩48,082 | ₩48,149 | +0.04% | 5.5천 |
| 2026.10.08 | ₩48,074 | ₩48,076 | ₩47,911 | ₩47,942 | -0.28% | 1.3만 |
| 2026.10.07 | ₩48,002 | ₩48,110 | ₩48,002 | ₩48,082 | +0.17% | 800 |
| 2026.10.06 | ₩48,089 | ₩48,129 | ₩48,062 | ₩48,062 | -0.06% | 1.8만 |
| 2026.10.05 | ₩48,009 | ₩48,022 | ₩47,982 | ₩47,982 | -0.06% | 2천 |
| 2026.10.02 | ₩47,849 | ₩47,862 | ₩47,849 | ₩47,855 | +0.01% | 2.9천 |
| 2026.10.01 | ₩47,675 | ₩47,728 | ₩47,555 | ₩47,706 | +0.06% | 1만 |
| 2026.09.30 | ₩47,715 | ₩47,822 | ₩47,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,699 |
| -0.03% |
| 4.6천 |
| 2026.09.29 | ₩47,728 | ₩47,742 | ₩47,662 | ₩47,715 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩47,782 | ₩47,782 | ₩47,718 | ₩47,718 | -0.13% | 1만 |
|---|
| 2026.09.25 | ₩47,788 | ₩47,857 | ₩47,782 | ₩47,857 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩47,702 | ₩47,731 | ₩47,675 | ₩47,731 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩47,815 | ₩47,835 | ₩47,702 | ₩47,716 | -0.21% | 7.9천 |
|---|
| 2026.09.22 | ₩47,869 | ₩47,902 | ₩47,849 | ₩47,863 | -0.01% | 6.1천 |
|---|
| 2026.09.21 | ₩47,755 | ₩47,862 | ₩47,735 | ₩47,842 | +0.18% | 1.4만 |
|---|
| 2026.09.18 | ₩47,501 | ₩47,551 | ₩47,468 | ₩47,551 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩47,488 | ₩47,528 | ₩47,448 | ₩47,507 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩47,448 | ₩47,448 | ₩47,154 | ₩47,229 | -0.46% | 6.2천 |
|---|
| 2026.09.15 | ₩47,341 | ₩47,354 | ₩47,287 | ₩47,301 | -0.08% | 6.4천 |
|---|
| 2026.09.14 | ₩47,488 | ₩47,488 | ₩47,408 | ₩47,421 | -0.14% | 2.5만 |
|---|
| 2026.09.11 | ₩47,501 | ₩47,555 | ₩47,501 | ₩47,519 | +0.04% | 5.2천 |
|---|
| 2026.09.10 | ₩47,327 | ₩47,327 | ₩47,274 | ₩47,281 | -0.10% | 4.9천 |
|---|
| 2026.09.09 | ₩47,394 | ₩47,453 | ₩47,394 | ₩47,413 | +0.04% | 5.1천 |
|---|
| 2026.09.08 | ₩47,541 | ₩47,581 | ₩47,501 | ₩47,513 | -0.06% | 5.2천 |
|---|
| 2026.09.04 | ₩47,621 | ₩47,621 | ₩47,600 | ₩47,621 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩47,648 | ₩47,715 | ₩47,635 | ₩47,675 | +0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩47,301 | ₩47,500 | ₩47,301 | ₩47,474 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩47,368 | ₩47,368 | ₩47,337 | ₩47,337 | -0.06% | 2.7천 |
|---|
| 2026.08.31 | ₩47,555 | ₩47,555 | ₩47,468 | ₩47,509 | -0.10% | 5.4천 |
|---|
| 2026.08.28 | ₩47,635 | ₩47,635 | ₩47,515 | ₩47,524 | -0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩47,515 | ₩47,555 | ₩47,481 | ₩47,537 | +0.05% | 6.5천 |
|---|
| 2026.08.26 | ₩47,381 | ₩47,421 | ₩47,341 | ₩47,394 | +0.03% | 4.2천 |
|---|
| 2026.08.25 | ₩47,374 | ₩47,394 | ₩47,327 | ₩47,381 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩47,314 | ₩47,341 | ₩47,274 | ₩47,274 | -0.08% | 7.6천 |
|---|
| 2026.08.21 | ₩47,360 | ₩47,394 | ₩47,333 | ₩47,348 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩47,354 | ₩47,354 | ₩47,221 | ₩47,221 | -0.28% | 3.5천 |
|---|
| 2026.08.19 | ₩47,421 | ₩47,448 | ₩47,368 | ₩47,388 | -0.07% | 2.3만 |
|---|
| 2026.08.18 | ₩47,381 | ₩47,381 | ₩47,301 | ₩47,329 | -0.11% | 5.5천 |
|---|
| 2026.08.17 | ₩47,515 | ₩47,515 | ₩47,408 | ₩47,408 | -0.22% | 2.1천 |
|---|
| 2026.08.14 | ₩47,528 | ₩47,528 | ₩47,468 | ₩47,468 | -0.13% | 3.7천 |
|---|
| 2026.08.13 | ₩47,474 | ₩47,474 | ₩47,448 | ₩47,474 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩47,354 | ₩47,421 | ₩47,354 | ₩47,381 | +0.06% | 4.4천 |
|---|
| 2026.08.11 | ₩47,408 | ₩47,408 | ₩47,274 | ₩47,274 | -0.28% | 5.5천 |
|---|
| 2026.08.10 | ₩47,368 | ₩47,368 | ₩47,342 | ₩47,361 | -0.01% | 9.6천 |
|---|
| 2026.08.07 | ₩47,434 | ₩47,434 | ₩47,301 | ₩47,334 | -0.21% | 4.3천 |
|---|
| 2026.08.06 | ₩47,234 | ₩47,274 | ₩47,234 | ₩47,261 | +0.06% | 6.8천 |
|---|
| 2026.08.05 | ₩47,301 | ₩47,341 | ₩47,274 | ₩47,287 | -0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩47,100 | ₩47,287 | ₩47,007 | ₩47,007 | -0.20% | 2만 |
|---|
| 2026.08.03 | ₩46,940 | ₩46,993 | ₩46,940 | ₩46,979 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩46,606 | ₩46,737 | ₩46,459 | ₩46,737 | +0.28% | 3.2천 |
|---|
| 2026.07.30 | ₩46,432 | ₩46,566 | ₩46,291 | ₩46,520 | +0.19% | 8.9천 |
|---|
| 2026.07.29 | ₩46,259 | ₩46,446 | ₩46,132 | ₩46,132 | -0.27% | 1.7천 |
|---|
| 2026.07.28 | ₩46,392 | ₩46,566 | ₩46,392 | ₩46,539 | +0.32% | 5.7천 |
|---|
| 2026.07.27 | ₩46,419 | ₩46,419 | ₩46,418 | ₩46,418 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩46,499 | ₩46,499 | ₩46,372 | ₩46,372 | -0.27% | 2.3천 |
|---|
| 2026.07.23 | ₩46,419 | ₩46,419 | ₩46,259 | ₩46,331 | -0.19% | 8.9천 |
|---|
| 2026.07.22 | ₩46,633 | ₩46,699 | ₩46,579 | ₩46,579 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩46,566 | ₩46,633 | ₩46,566 | ₩46,633 | +0.14% | 4.7천 |
|---|
| 2026.07.20 | ₩46,532 | ₩46,553 | ₩46,442 | ₩46,442 | -0.20% | 1천 |
|---|
| 2026.07.17 | ₩46,365 | ₩46,526 | ₩46,325 | ₩46,406 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩46,713 | ₩46,740 | ₩46,633 | ₩46,653 | -0.13% | 9천 |
|---|
| 2026.07.15 | ₩46,726 | ₩46,768 | ₩46,659 | ₩46,768 | +0.09% | 1.9천 |
|---|
| 2026.07.14 | ₩46,651 | ₩46,679 | ₩46,646 | ₩46,679 | +0.06% | 3천 |
|---|
| 2026.07.13 | ₩46,666 | ₩46,666 | ₩46,539 | ₩46,561 | -0.23% | 5.9천 |
|---|
| 2026.07.10 | ₩46,686 | ₩46,699 | ₩46,659 | ₩46,673 | -0.03% | 5.9천 |
|---|
| 2026.07.09 | ₩46,579 | ₩46,610 | ₩46,472 | ₩46,610 | +0.07% | 1.3천 |
|---|
| 2026.07.08 | ₩46,352 | ₩46,455 | ₩46,299 | ₩46,455 | +0.22% | 1.4천 |
|---|
| 2026.07.07 | ₩46,459 | ₩46,492 | ₩46,459 | ₩46,492 | +0.07% | 500 |
|---|
| 2026.07.06 | ₩46,570 | ₩46,593 | ₩46,563 | ₩46,563 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩46,432 | ₩46,432 | ₩46,272 | ₩46,399 | -0.07% | 2만 |
|---|
| 2026.07.01 | ₩46,365 | ₩46,486 | ₩46,365 | ₩46,376 | +0.02% | 2.8천 |
|---|
| 2026.06.30 | ₩46,272 | ₩46,406 | ₩46,272 | ₩46,392 | +0.26% | 3.6천 |
|---|
| 2026.06.29 | ₩46,192 | ₩46,232 | ₩46,192 | ₩46,229 | +0.08% | 3.3천 |
|---|
| 2026.06.26 | ₩45,978 | ₩46,138 | ₩44,962 | ₩44,962 | -2.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,978 | ₩45,978 | ₩45,938 | ₩45,971 | -0.01% | 800 |
|---|
| 2026.06.24 | ₩46,045 | ₩46,192 | ₩45,925 | ₩45,979 | -0.14% | 1.6천 |
|---|
| 2026.06.23 | ₩45,978 | ₩46,071 | ₩45,978 | ₩46,019 | +0.09% | 1.5만 |
|---|
| 2026.06.22 | ₩46,365 | ₩46,365 | ₩46,232 | ₩46,295 | -0.15% | 2.3천 |
|---|
| 2026.06.18 | ₩46,352 | ₩46,406 | ₩46,312 | ₩46,406 | +0.12% | 5.1천 |
|---|
| 2026.06.17 | ₩46,399 | ₩46,399 | ₩46,096 | ₩46,096 | -0.65% | 900 |
|---|
| 2026.06.16 | ₩46,419 | ₩46,486 | ₩46,379 | ₩46,432 | +0.03% | 5.8천 |
|---|
| 2026.06.15 | ₩46,432 | ₩46,466 | ₩46,420 | ₩46,431 | -0.00% | 900 |
|---|
| 2026.06.12 | ₩46,132 | ₩46,132 | ₩46,065 | ₩46,082 | -0.11% | 3.7천 |
|---|
| 2026.06.11 | ₩45,590 | ₩45,959 | ₩45,590 | ₩45,959 | +0.81% | 4.7천 |
|---|
| 2026.06.10 | ₩45,737 | ₩45,744 | ₩45,604 | ₩45,608 | -0.28% | 3.3천 |
|---|
| 2026.06.09 | ₩46,205 | ₩46,205 | ₩45,791 | ₩45,925 | -0.61% | 400 |
|---|
| 2026.06.08 | ₩46,152 | ₩46,152 | ₩46,045 | ₩46,045 | -0.23% | 5.2천 |
|---|
| 2026.06.05 | ₩46,239 | ₩46,285 | ₩45,945 | ₩45,945 | -0.64% | 4천 |
|---|
| 2026.06.04 | ₩46,325 | ₩46,458 | ₩46,312 | ₩46,430 | +0.22% | 2.8천 |
|---|
| 2026.06.03 | ₩46,406 | ₩46,406 | ₩46,325 | ₩46,344 | -0.13% | 4.8천 |
|---|
| 2026.06.02 | ₩46,419 | ₩46,459 | ₩46,419 | ₩46,439 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩46,459 | ₩46,459 | ₩46,414 | ₩46,414 | -0.10% | 6.2천 |
|---|
| 2026.05.29 | ₩46,392 | ₩46,432 | ₩46,379 | ₩46,392 | 0.00% | 7.3천 |
|---|
| 2026.05.28 | ₩46,259 | ₩46,352 | ₩46,225 | ₩46,325 | +0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩46,205 | ₩46,244 | ₩46,178 | ₩46,212 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩46,259 | ₩46,259 | ₩46,165 | ₩46,197 | -0.13% | 2.5만 |
|---|
| 2026.05.22 | ₩46,112 | ₩46,138 | ₩45,844 | ₩45,844 | -0.58% | 3만 |
|---|
| 2026.05.21 | ₩45,904 | ₩46,058 | ₩45,904 | ₩45,978 | +0.16% | 4.3천 |
|---|
| 2026.05.20 | ₩45,831 | ₩45,951 | ₩45,831 | ₩45,951 | +0.26% | 1.3만 |
|---|
| 2026.05.19 | ₩45,725 | ₩45,739 | ₩45,725 | ₩45,739 | +0.03% | 600 |
|---|
| 2026.05.18 | ₩45,938 | ₩45,938 | ₩45,875 | ₩45,875 | -0.14% | 400 |
|---|
| 2026.05.15 | ₩45,884 | ₩45,884 | ₩45,838 | ₩45,838 | -0.10% | 1.3천 |
|---|
| 2026.05.14 | ₩46,058 | ₩46,071 | ₩46,031 | ₩46,031 | -0.06% | 2.4천 |
|---|
| 2026.05.13 | ₩45,818 | ₩45,949 | ₩45,784 | ₩45,898 | +0.17% | 2.4천 |
|---|
| 2026.05.12 | ₩45,778 | ₩45,831 | ₩45,644 | ₩45,812 | +0.08% | 5.9만 |
|---|
| 2026.05.11 | ₩45,871 | ₩45,871 | ₩45,818 | ₩45,831 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩45,831 | ₩45,844 | ₩45,778 | ₩45,778 | -0.12% | 4.9만 |
|---|
| 2026.05.07 | ₩45,757 | ₩45,757 | ₩45,645 | ₩45,667 | -0.20% | 1.1만 |
|---|
| 2026.05.06 | ₩45,724 | ₩45,744 | ₩45,657 | ₩45,744 | +0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩45,469 | ₩45,510 | ₩45,403 | ₩45,443 | -0.06% | 6.5천 |
|---|
| 2026.05.04 | ₩45,390 | ₩45,390 | ₩44,762 | ₩45,278 | -0.25% | 1.7만 |
|---|
| 2026.05.01 | ₩45,510 | ₩45,510 | ₩45,406 | ₩45,406 | -0.23% | 13.7만 |
|---|
| 2026.04.30 | ₩45,103 | ₩45,351 | ₩45,103 | ₩45,351 | +0.55% | 900 |
|---|
| 2026.04.29 | ₩45,069 | ₩45,096 | ₩45,069 | ₩45,073 | +0.01% | 2.2천 |
|---|
| 2026.04.28 | ₩45,109 | ₩45,109 | ₩45,056 | ₩45,096 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩45,136 | ₩45,190 | ₩45,136 | ₩45,190 | +0.12% | 3.5천 |
|---|
| 2026.04.24 | ₩45,109 | ₩45,176 | ₩45,096 | ₩45,160 | +0.11% | 2.8천 |
|---|
| 2026.04.23 | ₩44,989 | ₩45,029 | ₩44,829 | ₩44,970 | -0.04% | 6.7천 |
|---|
| 2026.04.22 | ₩45,043 | ₩45,068 | ₩44,962 | ₩45,067 | +0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩44,976 | ₩44,976 | ₩44,814 | ₩44,814 | -0.36% | 8.9천 |
|---|
| 2026.04.20 | ₩44,969 | ₩44,969 | ₩44,922 | ₩44,962 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩44,909 | ₩45,083 | ₩44,909 | ₩45,031 | +0.27% | 3.9천 |
|---|
| 2026.04.16 | ₩44,682 | ₩44,749 | ₩44,682 | ₩44,746 | +0.14% | 7.8천 |
|---|
| 2026.04.15 | ₩44,602 | ₩44,689 | ₩44,562 | ₩44,689 | +0.19% | 1.5만 |
|---|
| 2026.04.14 | ₩44,428 | ₩44,495 | ₩44,375 | ₩44,489 | +0.14% | 2.3천 |
|---|
| 2026.04.13 | ₩43,867 | ₩44,241 | ₩43,867 | ₩44,241 | +0.85% | 9.1천 |
|---|
| 2026.04.10 | ₩44,000 | ₩44,000 | ₩43,911 | ₩43,911 | -0.20% | 1.2만 |
|---|
| 2026.04.09 | ₩43,493 | ₩43,967 | ₩43,493 | ₩43,920 | +0.98% | 2만 |
|---|
| 2026.04.08 | ₩43,733 | ₩43,800 | ₩42,878 | ₩43,800 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩42,865 | ₩43,052 | ₩42,784 | ₩43,052 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩43,025 | ₩43,125 | ₩42,972 | ₩43,038 | +0.03% | 7.2천 |
|---|
| 2026.04.02 | ₩42,638 | ₩42,949 | ₩42,638 | ₩42,949 | +0.73% | 5.7천 |
|---|
| 2026.04.01 | ₩42,851 | ₩42,952 | ₩42,811 | ₩42,851 | 0.00% | 3.1천 |
|---|
| 2026.03.31 | ₩42,210 | ₩42,704 | ₩42,210 | ₩42,638 | +1.01% | 9.9천 |
|---|
| 2026.03.30 | ₩42,009 | ₩42,103 | ₩41,876 | ₩41,876 | -0.32% | 4.6천 |
|---|
| 2026.03.27 | ₩42,156 | ₩42,223 | ₩41,929 | ₩41,943 | -0.51% | 6.9천 |
|---|
| 2026.03.26 | ₩42,718 | ₩42,771 | ₩42,410 | ₩42,410 | -0.72% | 8.6천 |
|---|
| 2026.03.25 | ₩42,972 | ₩42,972 | ₩42,838 | ₩42,854 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩42,651 | ₩42,798 | ₩42,624 | ₩42,682 | +0.07% | 5.2천 |
|---|
| 2026.03.23 | ₩42,918 | ₩43,038 | ₩42,798 | ₩42,798 | -0.28% | 4.4천 |
|---|
| 2026.03.20 | ₩42,691 | ₩42,691 | ₩42,357 | ₩42,491 | -0.47% | 5.9천 |
|---|
| 2026.03.19 | ₩42,731 | ₩42,878 | ₩42,731 | ₩42,878 | +0.34% | 7.9천 |
|---|
| 2026.03.18 | ₩43,279 | ₩43,279 | ₩42,931 | ₩42,931 | -0.80% | 5.6천 |
|---|
| 2026.03.17 | ₩43,466 | ₩43,466 | ₩43,340 | ₩43,340 | -0.29% | 1.5만 |
|---|
| 2026.03.16 | ₩43,306 | ₩43,319 | ₩43,252 | ₩43,252 | -0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩43,306 | ₩43,332 | ₩42,966 | ₩42,966 | -0.78% | 5.3천 |
|---|
| 2026.03.12 | ₩43,319 | ₩43,319 | ₩43,092 | ₩43,092 | -0.52% | 5.2천 |
|---|
| 2026.03.11 | ₩43,519 | ₩43,559 | ₩43,399 | ₩43,546 | +0.06% | 2.3만 |
|---|
| 2026.03.10 | ₩43,613 | ₩43,773 | ₩43,519 | ₩43,533 | -0.18% | 4.8천 |
|---|
| 2026.03.09 | ₩42,985 | ₩43,640 | ₩42,985 | ₩43,600 | +1.43% | 1.2만 |
|---|
| 2026.03.06 | ₩43,279 | ₩43,493 | ₩43,279 | ₩43,323 | +0.10% | 1.5만 |
|---|
| 2026.03.05 | ₩43,800 | ₩43,800 | ₩43,473 | ₩43,747 | -0.12% | 9.9천 |
|---|
| 2026.03.04 | ₩43,800 | ₩43,888 | ₩43,747 | ₩43,888 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩43,399 | ₩43,760 | ₩43,252 | ₩43,648 | +0.57% | 1.1만 |
|---|
| 2026.03.02 | ₩43,747 | ₩43,975 | ₩43,747 | ₩43,894 | +0.34% | 7.4만 |
|---|
| 2026.02.27 | ₩43,807 | ₩43,920 | ₩43,787 | ₩43,861 | +0.13% | 12.5만 |
|---|
| 2026.02.26 | ₩44,161 | ₩44,161 | ₩43,920 | ₩44,032 | -0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩44,167 | ₩44,228 | ₩44,167 | ₩44,213 | +0.10% | 2.4천 |
|---|
| 2026.02.24 | ₩43,960 | ₩44,000 | ₩43,773 | ₩43,960 | 0.00% | 2.7천 |
|---|
| 2026.02.23 | ₩44,000 | ₩44,014 | ₩43,559 | ₩43,773 | -0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩43,967 | ₩44,094 | ₩43,813 | ₩44,091 | +0.28% | 1.9만 |
|---|
| 2026.02.19 | ₩43,907 | ₩43,947 | ₩43,787 | ₩43,860 | -0.11% | 7.1천 |
|---|
| 2026.02.18 | ₩43,960 | ₩44,067 | ₩43,867 | ₩43,963 | +0.01% | 5.6천 |
|---|
| 2026.02.17 | ₩43,706 | ₩43,840 | ₩43,626 | ₩43,792 | +0.20% | 8.4천 |
|---|
| 2026.02.13 | ₩43,747 | ₩43,934 | ₩43,693 | ₩43,739 | -0.02% | 6.6천 |
|---|
| 2026.02.12 | ₩44,214 | ₩44,214 | ₩43,519 | ₩43,519 | -1.57% | 1만 |
|---|
| 2026.02.11 | ₩44,107 | ₩44,174 | ₩44,107 | ₩44,146 | +0.09% | 1.5천 |
|---|
| 2026.02.10 | ₩44,214 | ₩44,241 | ₩44,135 | ₩44,135 | -0.18% | 3.4천 |
|---|
| 2026.02.09 | ₩44,147 | ₩44,234 | ₩44,147 | ₩44,222 | +0.17% | 4.8천 |
|---|
| 2026.02.06 | ₩43,868 | ₩44,111 | ₩43,867 | ₩44,111 | +0.55% | 2.3만 |
|---|
| 2026.02.05 | ₩43,559 | ₩43,787 | ₩43,539 | ₩43,546 | -0.03% | 8.4천 |
|---|
| 2026.02.04 | ₩43,907 | ₩44,067 | ₩43,853 | ₩43,902 | -0.01% | 8.3천 |
|---|
| 2026.02.03 | ₩44,161 | ₩44,161 | ₩43,880 | ₩44,054 | -0.24% | 6.7천 |
|---|
| 2026.02.02 | ₩44,094 | ₩44,281 | ₩44,094 | ₩44,229 | +0.31% | 2만 |
|---|
| 2026.01.30 | ₩44,147 | ₩44,147 | ₩44,027 | ₩44,107 | -0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩44,181 | ₩44,214 | ₩43,867 | ₩44,214 | +0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩44,228 | ₩44,254 | ₩44,165 | ₩44,228 | 0.00% | 9.1천 |
|---|
| 2026.01.27 | ₩44,027 | ₩44,254 | ₩44,027 | ₩44,228 | +0.46% | 3.9천 |
|---|
| 2026.01.26 | ₩44,161 | ₩44,174 | ₩44,147 | ₩44,154 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩44,054 | ₩44,067 | ₩43,987 | ₩44,008 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩44,027 | ₩44,054 | ₩43,983 | ₩43,983 | -0.10% | 7천 |
|---|
| 2026.01.21 | ₩43,653 | ₩44,000 | ₩43,626 | ₩43,894 | +0.55% | 7.4천 |
|---|
| 2026.01.20 | ₩43,720 | ₩43,813 | ₩43,546 | ₩43,573 | -0.34% | 2.5만 |
|---|
| 2026.01.16 | ₩44,094 | ₩44,147 | ₩44,074 | ₩44,114 | +0.05% | 9.4천 |
|---|
| 2026.01.15 | ₩44,187 | ₩44,213 | ₩44,061 | ₩44,074 | -0.26% | 18만 |
|---|
| 2026.01.14 | ₩43,987 | ₩44,027 | ₩43,920 | ₩44,004 | +0.04% | 10.8만 |
|---|
| 2026.01.13 | ₩44,281 | ₩44,281 | ₩44,067 | ₩44,134 | -0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩44,034 | ₩44,214 | ₩44,034 | ₩44,201 | +0.38% | 8.8천 |
|---|
| 2026.01.09 | ₩44,027 | ₩44,174 | ₩44,027 | ₩44,167 | +0.32% | 1.9만 |
|---|
| 2026.01.08 | ₩43,887 | ₩43,987 | ₩43,880 | ₩43,960 | +0.17% | 2.7만 |
|---|
| 2026.01.07 | ₩44,067 | ₩44,134 | ₩43,947 | ₩43,947 | -0.27% | 5.2만 |
|---|
| 2026.01.06 | ₩43,974 | ₩44,014 | ₩43,900 | ₩44,000 | +0.06% | 4.3만 |
|---|
| 2026.01.05 | ₩43,934 | ₩43,934 | ₩43,827 | ₩43,853 | -0.18% | 3.8만 |
|---|
| 2026.01.02 | ₩44,040 | ₩44,040 | ₩43,597 | ₩43,706 | -0.76% | 18.3만 |
|---|
| 2025.12.31 | ₩45,136 | ₩45,136 | ₩43,653 | ₩43,686 | -3.21% | 9.3천 |
|---|
| 2025.12.30 | ₩43,673 | ₩43,706 | ₩43,666 | ₩43,673 | 0.00% | 7.1천 |
|---|
| 2025.12.29 | ₩43,666 | ₩43,693 | ₩43,661 | ₩43,673 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩43,653 | ₩43,666 | ₩43,640 | ₩43,666 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩43,609 | ₩43,653 | ₩43,586 | ₩43,620 | +0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩43,573 | ₩43,640 | ₩43,573 | ₩43,606 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩43,479 | ₩43,573 | ₩43,479 | ₩43,539 | +0.14% | 8.4천 |
|---|
| 2025.12.18 | ₩43,359 | ₩43,439 | ₩43,346 | ₩43,400 | +0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩43,419 | ₩43,425 | ₩43,185 | ₩43,185 | -0.54% | 8.6천 |
|---|
| 2025.12.16 | ₩43,366 | ₩43,407 | ₩43,306 | ₩43,407 | +0.10% | 4.1천 |
|---|
| 2025.12.15 | ₩43,439 | ₩43,439 | ₩43,412 | ₩43,439 | 0.00% | 7.3천 |
|---|
| 2025.12.12 | ₩43,506 | ₩43,506 | ₩43,332 | ₩43,392 | -0.26% | 1.1만 |
|---|
| 2025.12.11 | ₩43,426 | ₩43,479 | ₩43,392 | ₩43,449 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩43,318 | ₩43,506 | ₩43,304 | ₩43,439 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩43,266 | ₩43,359 | ₩43,266 | ₩43,306 | +0.09% | 6.8천 |
|---|
| 2025.12.08 | ₩43,426 | ₩43,426 | ₩43,286 | ₩43,286 | -0.32% | 4.4천 |
|---|
| 2025.12.05 | ₩43,318 | ₩43,352 | ₩43,279 | ₩43,310 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩43,225 | ₩43,279 | ₩43,225 | ₩43,276 | +0.12% | 32.7만 |
|---|
| 2025.12.03 | ₩43,199 | ₩43,266 | ₩43,199 | ₩43,219 | +0.05% | 1.9천 |
|---|
| 2025.12.02 | ₩43,159 | ₩43,171 | ₩43,145 | ₩43,171 | +0.03% | 1.2천 |
|---|
| 2025.12.01 | ₩43,145 | ₩43,145 | ₩43,132 | ₩43,132 | -0.03% | 1.7천 |
|---|
| 2025.11.28 | ₩43,135 | ₩43,135 | ₩43,135 | ₩43,135 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,092 | ₩43,092 | ₩43,084 | ₩43,084 | -0.02% | 800 |
|---|
| 2025.11.25 | ₩42,972 | ₩42,972 | ₩42,957 | ₩42,957 | -0.03% | 3.3천 |
|---|
| 2025.11.24 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,385 | ₩42,385 | ₩42,385 | ₩42,385 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,223 | ₩42,344 | ₩42,170 | ₩42,170 | -0.13% | 1.6천 |
|---|
| 2025.11.19 | ₩42,517 | ₩42,517 | ₩42,472 | ₩42,472 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,584 | ₩42,584 | ₩42,548 | ₩42,548 | -0.08% | 200 |
|---|
| 2025.11.14 | ₩42,711 | ₩42,711 | ₩42,682 | ₩42,682 | -0.07% | 1천 |
|---|
| 2025.11.13 | ₩42,691 | ₩42,691 | ₩42,640 | ₩42,640 | -0.12% | 1천 |
|---|
| 2025.11.12 | ₩42,918 | ₩42,918 | ₩42,914 | ₩42,914 | -0.01% | 200 |
|---|
| 2025.11.11 | ₩42,891 | ₩42,931 | ₩42,891 | ₩42,905 | +0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩42,744 | ₩42,891 | ₩42,744 | ₩42,871 | +0.30% | 1.3천 |
|---|
| 2025.11.07 | ₩42,464 | ₩42,605 | ₩42,464 | ₩42,605 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩42,710 | ₩42,710 | ₩42,567 | ₩42,567 | -0.33% | 2.4천 |
|---|
| 2025.11.05 | ₩42,798 | ₩42,798 | ₩42,751 | ₩42,751 | -0.11% | 1.7천 |
|---|
| 2025.11.04 | ₩42,691 | ₩42,691 | ₩42,658 | ₩42,658 | -0.08% | 7.4천 |
|---|
| 2025.11.03 | ₩42,838 | ₩42,838 | ₩42,802 | ₩42,802 | -0.08% | 3.9천 |
|---|
| 2025.10.31 | ₩42,718 | ₩42,798 | ₩42,718 | ₩42,756 | +0.09% | 2.4천 |
|---|
| 2025.10.30 | ₩42,712 | ₩42,712 | ₩42,712 | ₩42,712 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,858 | ₩42,858 | ₩42,813 | ₩42,813 | -0.11% | 1.7천 |
|---|
| 2025.10.28 | ₩42,811 | ₩42,891 | ₩42,811 | ₩42,835 | +0.06% | 2.4천 |
|---|
| 2025.10.27 | ₩42,851 | ₩42,865 | ₩42,851 | ₩42,865 | +0.03% | 1.1천 |
|---|
| 2025.10.24 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,624 | ₩42,624 | ₩42,580 | ₩42,580 | -0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩42,464 | ₩42,464 | ₩42,464 | ₩42,464 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,611 | ₩42,611 | ₩42,564 | ₩42,564 | -0.11% | 1.5천 |
|---|
| 2025.10.20 | ₩42,450 | ₩42,571 | ₩42,450 | ₩42,540 | +0.21% | 5.2천 |
|---|
| 2025.10.17 | ₩42,299 | ₩42,299 | ₩42,299 | ₩42,299 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,314 | ₩42,314 | ₩42,090 | ₩42,123 | -0.45% | 2.8천 |
|---|
| 2025.10.15 | ₩42,163 | ₩42,281 | ₩42,163 | ₩42,281 | +0.28% | 400 |
|---|
| 2025.10.14 | ₩42,283 | ₩42,283 | ₩42,231 | ₩42,231 | -0.12% | 300 |
|---|
| 2025.10.13 | ₩42,303 | ₩42,317 | ₩42,285 | ₩42,285 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩42,151 | ₩42,151 | ₩41,923 | ₩41,923 | -0.54% | 1천 |
|---|