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 | ₩48,126 | ₩48,166 | ₩48,079 | ₩48,146 | +0.04% | 5.5천 |
| 2026.10.08 | ₩48,071 | ₩48,072 | ₩47,908 | ₩47,939 | -0.28% | 1.3만 |
| 2026.10.07 | ₩47,999 | ₩48,107 | ₩47,999 | ₩48,079 | +0.17% | 800 |
| 2026.10.06 | ₩48,086 | ₩48,126 | ₩48,059 | ₩48,059 | -0.06% | 1.8만 |
| 2026.10.05 | ₩48,005 | ₩48,019 | ₩47,979 | ₩47,979 | -0.06% | 2천 |
| 2026.10.02 | ₩47,845 | ₩47,858 | ₩47,845 | ₩47,852 | +0.01% | 2.9천 |
| 2026.10.01 | ₩47,671 | ₩47,725 | ₩47,551 | ₩47,702 | +0.06% | 1만 |
| 2026.09.30 | ₩47,711 | ₩47,818 | ₩47,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,695 |
| -0.03% |
| 4.6천 |
| 2026.09.29 | ₩47,725 | ₩47,738 | ₩47,658 | ₩47,711 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩47,778 | ₩47,778 | ₩47,714 | ₩47,714 | -0.13% | 1만 |
|---|
| 2026.09.25 | ₩47,785 | ₩47,853 | ₩47,778 | ₩47,853 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩47,698 | ₩47,727 | ₩47,671 | ₩47,727 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩47,812 | ₩47,832 | ₩47,698 | ₩47,713 | -0.21% | 7.9천 |
|---|
| 2026.09.22 | ₩47,865 | ₩47,898 | ₩47,845 | ₩47,860 | -0.01% | 6.1천 |
|---|
| 2026.09.21 | ₩47,752 | ₩47,858 | ₩47,731 | ₩47,838 | +0.18% | 1.4만 |
|---|
| 2026.09.18 | ₩47,498 | ₩47,547 | ₩47,464 | ₩47,547 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩47,484 | ₩47,524 | ₩47,444 | ₩47,503 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩47,444 | ₩47,444 | ₩47,150 | ₩47,225 | -0.46% | 6.2천 |
|---|
| 2026.09.15 | ₩47,337 | ₩47,351 | ₩47,284 | ₩47,297 | -0.08% | 6.4천 |
|---|
| 2026.09.14 | ₩47,484 | ₩47,484 | ₩47,404 | ₩47,417 | -0.14% | 2.5만 |
|---|
| 2026.09.11 | ₩47,498 | ₩47,551 | ₩47,498 | ₩47,515 | +0.04% | 5.2천 |
|---|
| 2026.09.10 | ₩47,324 | ₩47,324 | ₩47,271 | ₩47,277 | -0.10% | 4.9천 |
|---|
| 2026.09.09 | ₩47,391 | ₩47,450 | ₩47,391 | ₩47,409 | +0.04% | 5.1천 |
|---|
| 2026.09.08 | ₩47,538 | ₩47,578 | ₩47,498 | ₩47,510 | -0.06% | 5.2천 |
|---|
| 2026.09.04 | ₩47,618 | ₩47,618 | ₩47,597 | ₩47,618 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩47,645 | ₩47,711 | ₩47,631 | ₩47,671 | +0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩47,297 | ₩47,496 | ₩47,297 | ₩47,471 | +0.37% | 5.7천 |
|---|
| 2026.09.01 | ₩47,364 | ₩47,364 | ₩47,333 | ₩47,333 | -0.06% | 2.7천 |
|---|
| 2026.08.31 | ₩47,551 | ₩47,551 | ₩47,464 | ₩47,506 | -0.10% | 5.4천 |
|---|
| 2026.08.28 | ₩47,631 | ₩47,631 | ₩47,511 | ₩47,520 | -0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩47,511 | ₩47,551 | ₩47,478 | ₩47,534 | +0.05% | 6.5천 |
|---|
| 2026.08.26 | ₩47,377 | ₩47,417 | ₩47,337 | ₩47,391 | +0.03% | 4.2천 |
|---|
| 2026.08.25 | ₩47,371 | ₩47,391 | ₩47,324 | ₩47,377 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩47,311 | ₩47,337 | ₩47,271 | ₩47,271 | -0.08% | 7.6천 |
|---|
| 2026.08.21 | ₩47,356 | ₩47,391 | ₩47,329 | ₩47,344 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩47,351 | ₩47,351 | ₩47,217 | ₩47,217 | -0.28% | 3.5천 |
|---|
| 2026.08.19 | ₩47,417 | ₩47,444 | ₩47,364 | ₩47,384 | -0.07% | 2.3만 |
|---|
| 2026.08.18 | ₩47,377 | ₩47,377 | ₩47,297 | ₩47,325 | -0.11% | 5.5천 |
|---|
| 2026.08.17 | ₩47,511 | ₩47,511 | ₩47,404 | ₩47,404 | -0.22% | 2.1천 |
|---|
| 2026.08.14 | ₩47,524 | ₩47,524 | ₩47,464 | ₩47,464 | -0.13% | 3.7천 |
|---|
| 2026.08.13 | ₩47,471 | ₩47,471 | ₩47,444 | ₩47,471 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩47,351 | ₩47,417 | ₩47,351 | ₩47,377 | +0.06% | 4.4천 |
|---|
| 2026.08.11 | ₩47,404 | ₩47,404 | ₩47,271 | ₩47,271 | -0.28% | 5.5천 |
|---|
| 2026.08.10 | ₩47,364 | ₩47,364 | ₩47,339 | ₩47,357 | -0.01% | 9.6천 |
|---|
| 2026.08.07 | ₩47,431 | ₩47,431 | ₩47,297 | ₩47,331 | -0.21% | 4.3천 |
|---|
| 2026.08.06 | ₩47,230 | ₩47,271 | ₩47,230 | ₩47,257 | +0.06% | 6.8천 |
|---|
| 2026.08.05 | ₩47,297 | ₩47,337 | ₩47,271 | ₩47,284 | -0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩47,097 | ₩47,284 | ₩47,003 | ₩47,003 | -0.20% | 2만 |
|---|
| 2026.08.03 | ₩46,936 | ₩46,990 | ₩46,936 | ₩46,975 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩46,602 | ₩46,733 | ₩46,456 | ₩46,733 | +0.28% | 3.2천 |
|---|
| 2026.07.30 | ₩46,429 | ₩46,562 | ₩46,287 | ₩46,517 | +0.19% | 8.9천 |
|---|
| 2026.07.29 | ₩46,255 | ₩46,442 | ₩46,128 | ₩46,128 | -0.27% | 1.7천 |
|---|
| 2026.07.28 | ₩46,389 | ₩46,562 | ₩46,389 | ₩46,536 | +0.32% | 5.7천 |
|---|
| 2026.07.27 | ₩46,415 | ₩46,415 | ₩46,414 | ₩46,414 | -0.00% | 1.1천 |
|---|
| 2026.07.24 | ₩46,496 | ₩46,496 | ₩46,369 | ₩46,369 | -0.27% | 2.3천 |
|---|
| 2026.07.23 | ₩46,415 | ₩46,415 | ₩46,255 | ₩46,327 | -0.19% | 8.9천 |
|---|
| 2026.07.22 | ₩46,629 | ₩46,696 | ₩46,576 | ₩46,576 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩46,562 | ₩46,629 | ₩46,562 | ₩46,629 | +0.14% | 4.7천 |
|---|
| 2026.07.20 | ₩46,529 | ₩46,549 | ₩46,438 | ₩46,438 | -0.20% | 1천 |
|---|
| 2026.07.17 | ₩46,362 | ₩46,522 | ₩46,322 | ₩46,402 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩46,709 | ₩46,736 | ₩46,629 | ₩46,649 | -0.13% | 9천 |
|---|
| 2026.07.15 | ₩46,723 | ₩46,764 | ₩46,656 | ₩46,764 | +0.09% | 1.9천 |
|---|
| 2026.07.14 | ₩46,648 | ₩46,676 | ₩46,643 | ₩46,676 | +0.06% | 3천 |
|---|
| 2026.07.13 | ₩46,663 | ₩46,663 | ₩46,536 | ₩46,557 | -0.23% | 5.9천 |
|---|
| 2026.07.10 | ₩46,683 | ₩46,696 | ₩46,656 | ₩46,669 | -0.03% | 5.9천 |
|---|
| 2026.07.09 | ₩46,576 | ₩46,606 | ₩46,469 | ₩46,606 | +0.07% | 1.3천 |
|---|
| 2026.07.08 | ₩46,349 | ₩46,451 | ₩46,295 | ₩46,451 | +0.22% | 1.4천 |
|---|
| 2026.07.07 | ₩46,456 | ₩46,489 | ₩46,456 | ₩46,489 | +0.07% | 500 |
|---|
| 2026.07.06 | ₩46,566 | ₩46,589 | ₩46,560 | ₩46,560 | -0.01% | 1.4천 |
|---|
| 2026.07.02 | ₩46,429 | ₩46,429 | ₩46,268 | ₩46,395 | -0.07% | 2만 |
|---|
| 2026.07.01 | ₩46,362 | ₩46,482 | ₩46,362 | ₩46,373 | +0.02% | 2.8천 |
|---|
| 2026.06.30 | ₩46,268 | ₩46,402 | ₩46,268 | ₩46,389 | +0.26% | 3.6천 |
|---|
| 2026.06.29 | ₩46,188 | ₩46,228 | ₩46,188 | ₩46,226 | +0.08% | 3.3천 |
|---|
| 2026.06.26 | ₩45,975 | ₩46,135 | ₩44,959 | ₩44,959 | -2.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,975 | ₩45,975 | ₩45,934 | ₩45,968 | -0.01% | 800 |
|---|
| 2026.06.24 | ₩46,041 | ₩46,188 | ₩45,921 | ₩45,976 | -0.14% | 1.6천 |
|---|
| 2026.06.23 | ₩45,975 | ₩46,068 | ₩45,975 | ₩46,016 | +0.09% | 1.5만 |
|---|
| 2026.06.22 | ₩46,362 | ₩46,362 | ₩46,228 | ₩46,291 | -0.15% | 2.3천 |
|---|
| 2026.06.18 | ₩46,349 | ₩46,402 | ₩46,309 | ₩46,402 | +0.12% | 5.1천 |
|---|
| 2026.06.17 | ₩46,395 | ₩46,395 | ₩46,092 | ₩46,092 | -0.65% | 900 |
|---|
| 2026.06.16 | ₩46,415 | ₩46,482 | ₩46,375 | ₩46,429 | +0.03% | 5.8천 |
|---|
| 2026.06.15 | ₩46,429 | ₩46,462 | ₩46,417 | ₩46,427 | -0.00% | 900 |
|---|
| 2026.06.12 | ₩46,128 | ₩46,128 | ₩46,061 | ₩46,079 | -0.11% | 3.7천 |
|---|
| 2026.06.11 | ₩45,587 | ₩45,956 | ₩45,587 | ₩45,956 | +0.81% | 4.7천 |
|---|
| 2026.06.10 | ₩45,734 | ₩45,741 | ₩45,600 | ₩45,604 | -0.28% | 3.3천 |
|---|
| 2026.06.09 | ₩46,202 | ₩46,202 | ₩45,787 | ₩45,921 | -0.61% | 400 |
|---|
| 2026.06.08 | ₩46,148 | ₩46,148 | ₩46,041 | ₩46,041 | -0.23% | 5.2천 |
|---|
| 2026.06.05 | ₩46,235 | ₩46,282 | ₩45,941 | ₩45,941 | -0.64% | 4천 |
|---|
| 2026.06.04 | ₩46,322 | ₩46,454 | ₩46,309 | ₩46,426 | +0.22% | 2.8천 |
|---|
| 2026.06.03 | ₩46,402 | ₩46,402 | ₩46,322 | ₩46,341 | -0.13% | 4.8천 |
|---|
| 2026.06.02 | ₩46,415 | ₩46,456 | ₩46,415 | ₩46,435 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩46,456 | ₩46,456 | ₩46,410 | ₩46,410 | -0.10% | 6.2천 |
|---|
| 2026.05.29 | ₩46,389 | ₩46,429 | ₩46,375 | ₩46,389 | 0.00% | 7.3천 |
|---|
| 2026.05.28 | ₩46,255 | ₩46,349 | ₩46,222 | ₩46,322 | +0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩46,202 | ₩46,240 | ₩46,175 | ₩46,208 | +0.01% | 2천 |
|---|
| 2026.05.26 | ₩46,255 | ₩46,255 | ₩46,162 | ₩46,194 | -0.13% | 2.5만 |
|---|
| 2026.05.22 | ₩46,108 | ₩46,135 | ₩45,841 | ₩45,841 | -0.58% | 3만 |
|---|
| 2026.05.21 | ₩45,901 | ₩46,055 | ₩45,901 | ₩45,975 | +0.16% | 4.3천 |
|---|
| 2026.05.20 | ₩45,828 | ₩45,948 | ₩45,828 | ₩45,948 | +0.26% | 1.3만 |
|---|
| 2026.05.19 | ₩45,722 | ₩45,735 | ₩45,722 | ₩45,735 | +0.03% | 600 |
|---|
| 2026.05.18 | ₩45,934 | ₩45,934 | ₩45,872 | ₩45,872 | -0.14% | 400 |
|---|
| 2026.05.15 | ₩45,881 | ₩45,881 | ₩45,834 | ₩45,834 | -0.10% | 1.3천 |
|---|
| 2026.05.14 | ₩46,055 | ₩46,068 | ₩46,028 | ₩46,028 | -0.06% | 2.4천 |
|---|
| 2026.05.13 | ₩45,814 | ₩45,945 | ₩45,781 | ₩45,894 | +0.17% | 2.4천 |
|---|
| 2026.05.12 | ₩45,774 | ₩45,828 | ₩45,640 | ₩45,809 | +0.08% | 5.9만 |
|---|
| 2026.05.11 | ₩45,868 | ₩45,868 | ₩45,814 | ₩45,828 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩45,828 | ₩45,841 | ₩45,774 | ₩45,774 | -0.12% | 4.9만 |
|---|
| 2026.05.07 | ₩45,754 | ₩45,754 | ₩45,642 | ₩45,663 | -0.20% | 1.1만 |
|---|
| 2026.05.06 | ₩45,721 | ₩45,741 | ₩45,654 | ₩45,741 | +0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩45,465 | ₩45,507 | ₩45,400 | ₩45,440 | -0.06% | 6.5천 |
|---|
| 2026.05.04 | ₩45,387 | ₩45,387 | ₩44,759 | ₩45,274 | -0.25% | 1.7만 |
|---|
| 2026.05.01 | ₩45,507 | ₩45,507 | ₩45,403 | ₩45,403 | -0.23% | 13.7만 |
|---|
| 2026.04.30 | ₩45,099 | ₩45,348 | ₩45,099 | ₩45,348 | +0.55% | 900 |
|---|
| 2026.04.29 | ₩45,066 | ₩45,093 | ₩45,066 | ₩45,070 | +0.01% | 2.2천 |
|---|
| 2026.04.28 | ₩45,106 | ₩45,106 | ₩45,053 | ₩45,093 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩45,133 | ₩45,186 | ₩45,133 | ₩45,186 | +0.12% | 3.5천 |
|---|
| 2026.04.24 | ₩45,106 | ₩45,173 | ₩45,093 | ₩45,157 | +0.11% | 2.8천 |
|---|
| 2026.04.23 | ₩44,986 | ₩45,026 | ₩44,825 | ₩44,967 | -0.04% | 6.7천 |
|---|
| 2026.04.22 | ₩45,039 | ₩45,065 | ₩44,959 | ₩45,063 | +0.05% | 7.1천 |
|---|
| 2026.04.21 | ₩44,972 | ₩44,972 | ₩44,811 | ₩44,811 | -0.36% | 8.9천 |
|---|
| 2026.04.20 | ₩44,966 | ₩44,966 | ₩44,919 | ₩44,959 | -0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩44,906 | ₩45,079 | ₩44,906 | ₩45,027 | +0.27% | 3.9천 |
|---|
| 2026.04.16 | ₩44,679 | ₩44,745 | ₩44,679 | ₩44,743 | +0.14% | 7.8천 |
|---|
| 2026.04.15 | ₩44,598 | ₩44,685 | ₩44,558 | ₩44,685 | +0.19% | 1.5만 |
|---|
| 2026.04.14 | ₩44,425 | ₩44,491 | ₩44,371 | ₩44,486 | +0.14% | 2.3천 |
|---|
| 2026.04.13 | ₩43,864 | ₩44,238 | ₩43,864 | ₩44,238 | +0.85% | 9.1천 |
|---|
| 2026.04.10 | ₩43,997 | ₩43,997 | ₩43,908 | ₩43,908 | -0.20% | 1.2만 |
|---|
| 2026.04.09 | ₩43,489 | ₩43,964 | ₩43,489 | ₩43,917 | +0.98% | 2만 |
|---|
| 2026.04.08 | ₩43,730 | ₩43,797 | ₩42,875 | ₩43,797 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩42,861 | ₩43,048 | ₩42,781 | ₩43,048 | +0.44% | 1.8만 |
|---|
| 2026.04.06 | ₩43,022 | ₩43,122 | ₩42,968 | ₩43,035 | +0.03% | 7.2천 |
|---|
| 2026.04.02 | ₩42,634 | ₩42,946 | ₩42,634 | ₩42,946 | +0.73% | 5.7천 |
|---|
| 2026.04.01 | ₩42,848 | ₩42,948 | ₩42,808 | ₩42,848 | 0.00% | 3.1천 |
|---|
| 2026.03.31 | ₩42,207 | ₩42,701 | ₩42,207 | ₩42,634 | +1.01% | 9.9천 |
|---|
| 2026.03.30 | ₩42,006 | ₩42,100 | ₩41,873 | ₩41,873 | -0.32% | 4.6천 |
|---|
| 2026.03.27 | ₩42,153 | ₩42,220 | ₩41,926 | ₩41,940 | -0.51% | 6.9천 |
|---|
| 2026.03.26 | ₩42,714 | ₩42,768 | ₩42,407 | ₩42,407 | -0.72% | 8.6천 |
|---|
| 2026.03.25 | ₩42,968 | ₩42,968 | ₩42,835 | ₩42,851 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩42,648 | ₩42,795 | ₩42,621 | ₩42,678 | +0.07% | 5.2천 |
|---|
| 2026.03.23 | ₩42,915 | ₩43,035 | ₩42,795 | ₩42,795 | -0.28% | 4.4천 |
|---|
| 2026.03.20 | ₩42,688 | ₩42,688 | ₩42,354 | ₩42,487 | -0.47% | 5.9천 |
|---|
| 2026.03.19 | ₩42,728 | ₩42,875 | ₩42,728 | ₩42,875 | +0.34% | 7.9천 |
|---|
| 2026.03.18 | ₩43,276 | ₩43,276 | ₩42,928 | ₩42,928 | -0.80% | 5.6천 |
|---|
| 2026.03.17 | ₩43,463 | ₩43,463 | ₩43,337 | ₩43,337 | -0.29% | 1.5만 |
|---|
| 2026.03.16 | ₩43,302 | ₩43,316 | ₩43,249 | ₩43,249 | -0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩43,302 | ₩43,329 | ₩42,963 | ₩42,963 | -0.78% | 5.3천 |
|---|
| 2026.03.12 | ₩43,316 | ₩43,316 | ₩43,089 | ₩43,089 | -0.52% | 5.2천 |
|---|
| 2026.03.11 | ₩43,516 | ₩43,556 | ₩43,396 | ₩43,543 | +0.06% | 2.3만 |
|---|
| 2026.03.10 | ₩43,610 | ₩43,770 | ₩43,516 | ₩43,529 | -0.18% | 4.8천 |
|---|
| 2026.03.09 | ₩42,982 | ₩43,636 | ₩42,982 | ₩43,596 | +1.43% | 1.2만 |
|---|
| 2026.03.06 | ₩43,276 | ₩43,489 | ₩43,276 | ₩43,320 | +0.10% | 1.5만 |
|---|
| 2026.03.05 | ₩43,797 | ₩43,797 | ₩43,469 | ₩43,743 | -0.12% | 9.9천 |
|---|
| 2026.03.04 | ₩43,797 | ₩43,885 | ₩43,743 | ₩43,885 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩43,396 | ₩43,757 | ₩43,249 | ₩43,644 | +0.57% | 1.1만 |
|---|
| 2026.03.02 | ₩43,743 | ₩43,972 | ₩43,743 | ₩43,890 | +0.34% | 7.4만 |
|---|
| 2026.02.27 | ₩43,803 | ₩43,917 | ₩43,783 | ₩43,858 | +0.13% | 12.5만 |
|---|
| 2026.02.26 | ₩44,157 | ₩44,157 | ₩43,917 | ₩44,029 | -0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩44,164 | ₩44,224 | ₩44,164 | ₩44,210 | +0.10% | 2.4천 |
|---|
| 2026.02.24 | ₩43,957 | ₩43,997 | ₩43,770 | ₩43,957 | 0.00% | 2.7천 |
|---|
| 2026.02.23 | ₩43,997 | ₩44,010 | ₩43,556 | ₩43,770 | -0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩43,964 | ₩44,091 | ₩43,810 | ₩44,088 | +0.28% | 1.9만 |
|---|
| 2026.02.19 | ₩43,904 | ₩43,944 | ₩43,783 | ₩43,857 | -0.11% | 7.1천 |
|---|
| 2026.02.18 | ₩43,957 | ₩44,064 | ₩43,864 | ₩43,960 | +0.01% | 5.6천 |
|---|
| 2026.02.17 | ₩43,703 | ₩43,837 | ₩43,623 | ₩43,789 | +0.20% | 8.4천 |
|---|
| 2026.02.13 | ₩43,743 | ₩43,930 | ₩43,690 | ₩43,735 | -0.02% | 6.6천 |
|---|
| 2026.02.12 | ₩44,211 | ₩44,211 | ₩43,516 | ₩43,516 | -1.57% | 1만 |
|---|
| 2026.02.11 | ₩44,104 | ₩44,171 | ₩44,104 | ₩44,143 | +0.09% | 1.5천 |
|---|
| 2026.02.10 | ₩44,211 | ₩44,238 | ₩44,132 | ₩44,132 | -0.18% | 3.4천 |
|---|
| 2026.02.09 | ₩44,144 | ₩44,231 | ₩44,144 | ₩44,219 | +0.17% | 4.8천 |
|---|
| 2026.02.06 | ₩43,865 | ₩44,108 | ₩43,864 | ₩44,108 | +0.55% | 2.3만 |
|---|
| 2026.02.05 | ₩43,556 | ₩43,783 | ₩43,536 | ₩43,543 | -0.03% | 8.4천 |
|---|
| 2026.02.04 | ₩43,904 | ₩44,064 | ₩43,850 | ₩43,898 | -0.01% | 8.3천 |
|---|
| 2026.02.03 | ₩44,157 | ₩44,157 | ₩43,877 | ₩44,051 | -0.24% | 6.7천 |
|---|
| 2026.02.02 | ₩44,091 | ₩44,278 | ₩44,091 | ₩44,226 | +0.31% | 2만 |
|---|
| 2026.01.30 | ₩44,144 | ₩44,144 | ₩44,024 | ₩44,104 | -0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩44,177 | ₩44,211 | ₩43,864 | ₩44,211 | +0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩44,224 | ₩44,251 | ₩44,161 | ₩44,224 | 0.00% | 9.1천 |
|---|
| 2026.01.27 | ₩44,024 | ₩44,251 | ₩44,024 | ₩44,224 | +0.46% | 3.9천 |
|---|
| 2026.01.26 | ₩44,157 | ₩44,171 | ₩44,144 | ₩44,151 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩44,051 | ₩44,064 | ₩43,984 | ₩44,005 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩44,024 | ₩44,051 | ₩43,980 | ₩43,980 | -0.10% | 7천 |
|---|
| 2026.01.21 | ₩43,650 | ₩43,997 | ₩43,623 | ₩43,890 | +0.55% | 7.4천 |
|---|
| 2026.01.20 | ₩43,717 | ₩43,810 | ₩43,543 | ₩43,570 | -0.34% | 2.5만 |
|---|
| 2026.01.16 | ₩44,091 | ₩44,144 | ₩44,071 | ₩44,111 | +0.05% | 9.4천 |
|---|
| 2026.01.15 | ₩44,184 | ₩44,210 | ₩44,057 | ₩44,071 | -0.26% | 18만 |
|---|
| 2026.01.14 | ₩43,984 | ₩44,024 | ₩43,917 | ₩44,001 | +0.04% | 10.8만 |
|---|
| 2026.01.13 | ₩44,278 | ₩44,278 | ₩44,064 | ₩44,131 | -0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩44,031 | ₩44,211 | ₩44,031 | ₩44,198 | +0.38% | 8.8천 |
|---|
| 2026.01.09 | ₩44,024 | ₩44,171 | ₩44,024 | ₩44,164 | +0.32% | 1.9만 |
|---|
| 2026.01.08 | ₩43,884 | ₩43,984 | ₩43,877 | ₩43,957 | +0.17% | 2.7만 |
|---|
| 2026.01.07 | ₩44,064 | ₩44,131 | ₩43,944 | ₩43,944 | -0.27% | 5.2만 |
|---|
| 2026.01.06 | ₩43,970 | ₩44,010 | ₩43,897 | ₩43,997 | +0.06% | 4.3만 |
|---|
| 2026.01.05 | ₩43,930 | ₩43,930 | ₩43,823 | ₩43,850 | -0.18% | 3.8만 |
|---|
| 2026.01.02 | ₩44,037 | ₩44,037 | ₩43,594 | ₩43,703 | -0.76% | 18.3만 |
|---|
| 2025.12.31 | ₩45,133 | ₩45,133 | ₩43,650 | ₩43,683 | -3.21% | 9.3천 |
|---|
| 2025.12.30 | ₩43,670 | ₩43,703 | ₩43,663 | ₩43,670 | 0.00% | 7.1천 |
|---|
| 2025.12.29 | ₩43,663 | ₩43,690 | ₩43,658 | ₩43,670 | +0.02% | 3.4천 |
|---|
| 2025.12.26 | ₩43,656 | ₩43,656 | ₩43,656 | ₩43,656 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩43,650 | ₩43,663 | ₩43,636 | ₩43,663 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩43,606 | ₩43,650 | ₩43,583 | ₩43,616 | +0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩43,570 | ₩43,636 | ₩43,570 | ₩43,603 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩43,476 | ₩43,570 | ₩43,476 | ₩43,536 | +0.14% | 8.4천 |
|---|
| 2025.12.18 | ₩43,356 | ₩43,436 | ₩43,342 | ₩43,397 | +0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩43,416 | ₩43,421 | ₩43,182 | ₩43,182 | -0.54% | 8.6천 |
|---|
| 2025.12.16 | ₩43,362 | ₩43,404 | ₩43,302 | ₩43,404 | +0.10% | 4.1천 |
|---|
| 2025.12.15 | ₩43,436 | ₩43,436 | ₩43,409 | ₩43,436 | 0.00% | 7.3천 |
|---|
| 2025.12.12 | ₩43,503 | ₩43,503 | ₩43,329 | ₩43,389 | -0.26% | 1.1만 |
|---|
| 2025.12.11 | ₩43,423 | ₩43,476 | ₩43,389 | ₩43,445 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩43,314 | ₩43,503 | ₩43,301 | ₩43,436 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩43,262 | ₩43,356 | ₩43,262 | ₩43,302 | +0.09% | 6.8천 |
|---|
| 2025.12.08 | ₩43,423 | ₩43,423 | ₩43,282 | ₩43,282 | -0.32% | 4.4천 |
|---|
| 2025.12.05 | ₩43,314 | ₩43,349 | ₩43,276 | ₩43,306 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩43,222 | ₩43,276 | ₩43,222 | ₩43,273 | +0.12% | 32.7만 |
|---|
| 2025.12.03 | ₩43,195 | ₩43,262 | ₩43,195 | ₩43,216 | +0.05% | 1.9천 |
|---|
| 2025.12.02 | ₩43,155 | ₩43,167 | ₩43,142 | ₩43,167 | +0.03% | 1.2천 |
|---|
| 2025.12.01 | ₩43,142 | ₩43,142 | ₩43,129 | ₩43,129 | -0.03% | 1.7천 |
|---|
| 2025.11.28 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,089 | ₩43,089 | ₩43,081 | ₩43,081 | -0.02% | 800 |
|---|
| 2025.11.25 | ₩42,968 | ₩42,968 | ₩42,954 | ₩42,954 | -0.03% | 3.3천 |
|---|
| 2025.11.24 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,220 | ₩42,340 | ₩42,167 | ₩42,167 | -0.13% | 1.6천 |
|---|
| 2025.11.19 | ₩42,514 | ₩42,514 | ₩42,469 | ₩42,469 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,581 | ₩42,581 | ₩42,545 | ₩42,545 | -0.08% | 200 |
|---|
| 2025.11.14 | ₩42,708 | ₩42,708 | ₩42,678 | ₩42,678 | -0.07% | 1천 |
|---|
| 2025.11.13 | ₩42,688 | ₩42,688 | ₩42,637 | ₩42,637 | -0.12% | 1천 |
|---|
| 2025.11.12 | ₩42,915 | ₩42,915 | ₩42,911 | ₩42,911 | -0.01% | 200 |
|---|
| 2025.11.11 | ₩42,888 | ₩42,928 | ₩42,888 | ₩42,902 | +0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩42,741 | ₩42,888 | ₩42,741 | ₩42,868 | +0.30% | 1.3천 |
|---|
| 2025.11.07 | ₩42,461 | ₩42,602 | ₩42,461 | ₩42,602 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩42,706 | ₩42,706 | ₩42,564 | ₩42,564 | -0.33% | 2.4천 |
|---|
| 2025.11.05 | ₩42,795 | ₩42,795 | ₩42,748 | ₩42,748 | -0.11% | 1.7천 |
|---|
| 2025.11.04 | ₩42,688 | ₩42,688 | ₩42,654 | ₩42,654 | -0.08% | 7.4천 |
|---|
| 2025.11.03 | ₩42,835 | ₩42,835 | ₩42,799 | ₩42,799 | -0.08% | 3.9천 |
|---|
| 2025.10.31 | ₩42,714 | ₩42,795 | ₩42,714 | ₩42,753 | +0.09% | 2.4천 |
|---|
| 2025.10.30 | ₩42,709 | ₩42,709 | ₩42,709 | ₩42,709 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,855 | ₩42,855 | ₩42,809 | ₩42,809 | -0.11% | 1.7천 |
|---|
| 2025.10.28 | ₩42,808 | ₩42,888 | ₩42,808 | ₩42,832 | +0.06% | 2.4천 |
|---|
| 2025.10.27 | ₩42,848 | ₩42,861 | ₩42,848 | ₩42,861 | +0.03% | 1.1천 |
|---|
| 2025.10.24 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,621 | ₩42,621 | ₩42,577 | ₩42,577 | -0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩42,461 | ₩42,461 | ₩42,461 | ₩42,461 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,608 | ₩42,608 | ₩42,561 | ₩42,561 | -0.11% | 1.5천 |
|---|
| 2025.10.20 | ₩42,447 | ₩42,568 | ₩42,447 | ₩42,537 | +0.21% | 5.2천 |
|---|
| 2025.10.17 | ₩42,296 | ₩42,296 | ₩42,296 | ₩42,296 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,311 | ₩42,311 | ₩42,087 | ₩42,120 | -0.45% | 2.8천 |
|---|
| 2025.10.15 | ₩42,160 | ₩42,278 | ₩42,160 | ₩42,278 | +0.28% | 400 |
|---|
| 2025.10.14 | ₩42,280 | ₩42,280 | ₩42,228 | ₩42,228 | -0.12% | 300 |
|---|
| 2025.10.13 | ₩42,300 | ₩42,314 | ₩42,282 | ₩42,282 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩42,148 | ₩42,148 | ₩41,920 | ₩41,920 | -0.54% | 1천 |
|---|