시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - July 과거 주가
PGIM S&P 500 Buffer 12 ETF - July · JULP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - July · JULP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,239 | ₩45,239 | ₩45,226 | ₩45,226 | -0.03% | 900 |
| 2026.10.08 | ₩45,038 | ₩45,051 | ₩44,984 | ₩44,984 | -0.12% | 1.2만 |
| 2026.10.07 | ₩45,172 | ₩45,185 | ₩45,172 | ₩45,185 | +0.03% | 200 |
| 2026.10.06 | ₩45,252 | ₩45,252 | ₩45,145 | ₩45,145 | -0.24% | 1.1만 |
| 2026.10.05 | ₩45,105 | ₩45,105 | ₩45,054 | ₩45,054 | -0.11% | 400 |
| 2026.10.02 | ₩44,904 | ₩44,904 | ₩44,888 | ₩44,888 | -0.04% | 1.9천 |
| 2026.10.01 | ₩44,556 | ₩44,743 | ₩44,556 | ₩44,694 | +0.31% | 9.1천 |
| 2026.09.30 | ₩44,904 | ₩44,904 | ₩44,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,696 |
| -0.46% |
| 2.5천 |
| 2026.09.29 | ₩44,703 | ₩44,704 | ₩44,703 | ₩44,704 | +0.00% | 7.1천 |
|---|
| 2026.09.28 | ₩44,757 | ₩44,783 | ₩44,727 | ₩44,727 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,730 | ₩44,787 | ₩44,716 | ₩44,787 | +0.13% | 2.2천 |
|---|
| 2026.09.23 | ₩44,797 | ₩44,810 | ₩44,783 | ₩44,789 | -0.02% | 3.5천 |
|---|
| 2026.09.22 | ₩45,025 | ₩45,025 | ₩44,944 | ₩44,991 | -0.07% | 4.5천 |
|---|
| 2026.09.21 | ₩44,824 | ₩45,011 | ₩44,824 | ₩44,963 | +0.31% | 6.6천 |
|---|
| 2026.09.18 | ₩44,489 | ₩44,565 | ₩44,489 | ₩44,565 | +0.17% | 1천 |
|---|
| 2026.09.17 | ₩44,455 | ₩44,556 | ₩44,455 | ₩44,540 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩44,455 | ₩44,455 | ₩44,100 | ₩44,206 | -0.56% | 4.5천 |
|---|
| 2026.09.15 | ₩44,341 | ₩44,355 | ₩44,274 | ₩44,274 | -0.15% | 4.2천 |
|---|
| 2026.09.14 | ₩44,495 | ₩44,515 | ₩44,486 | ₩44,486 | -0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩44,596 | ₩44,596 | ₩44,595 | ₩44,595 | -0.00% | 3.9천 |
|---|
| 2026.09.10 | ₩44,301 | ₩44,355 | ₩44,301 | ₩44,335 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩44,562 | ₩44,562 | ₩44,515 | ₩44,515 | -0.11% | 1.9천 |
|---|
| 2026.09.08 | ₩44,690 | ₩44,690 | ₩44,628 | ₩44,628 | -0.14% | 5.6천 |
|---|
| 2026.09.04 | ₩44,770 | ₩44,789 | ₩44,770 | ₩44,789 | +0.04% | 2천 |
|---|
| 2026.09.03 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,596 | ₩44,596 | ₩44,596 | ₩44,596 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩44,448 | ₩44,448 | ₩44,434 | ₩44,434 | -0.03% | 4.3천 |
|---|
| 2026.08.31 | ₩44,623 | ₩44,645 | ₩44,582 | ₩44,645 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩44,676 | ₩44,704 | ₩44,676 | ₩44,704 | +0.06% | 6천 |
|---|
| 2026.08.27 | ₩44,743 | ₩44,753 | ₩44,743 | ₩44,753 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩44,623 | ₩44,623 | ₩44,582 | ₩44,582 | -0.09% | 3.3천 |
|---|
| 2026.08.25 | ₩44,529 | ₩44,582 | ₩44,502 | ₩44,569 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩44,489 | ₩44,515 | ₩44,435 | ₩44,435 | -0.12% | 7.2천 |
|---|
| 2026.08.21 | ₩44,824 | ₩44,824 | ₩44,558 | ₩44,558 | -0.59% | 2.9천 |
|---|
| 2026.08.20 | ₩44,596 | ₩44,596 | ₩44,438 | ₩44,438 | -0.35% | 2.7천 |
|---|
| 2026.08.19 | ₩44,690 | ₩44,703 | ₩44,635 | ₩44,635 | -0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩44,582 | ₩44,623 | ₩44,582 | ₩44,582 | 0.00% | 7천 |
|---|
| 2026.08.17 | ₩44,837 | ₩44,837 | ₩44,725 | ₩44,725 | -0.25% | 100 |
|---|
| 2026.08.14 | ₩44,917 | ₩44,917 | ₩44,810 | ₩44,829 | -0.20% | 3.8천 |
|---|
| 2026.08.13 | ₩44,864 | ₩44,904 | ₩44,852 | ₩44,852 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩44,716 | ₩44,743 | ₩44,711 | ₩44,711 | -0.01% | 2.6천 |
|---|
| 2026.08.11 | ₩44,716 | ₩44,716 | ₩44,596 | ₩44,596 | -0.27% | 2.3천 |
|---|
| 2026.08.10 | ₩44,757 | ₩44,757 | ₩44,675 | ₩44,675 | -0.18% | 3.3천 |
|---|
| 2026.08.07 | ₩44,716 | ₩44,716 | ₩44,702 | ₩44,702 | -0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,582 | ₩44,582 | ₩44,554 | ₩44,554 | -0.06% | 4.1천 |
|---|
| 2026.08.05 | ₩44,723 | ₩44,730 | ₩44,624 | ₩44,624 | -0.22% | 700 |
|---|
| 2026.08.04 | ₩44,381 | ₩44,663 | ₩44,381 | ₩44,381 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩44,154 | ₩44,221 | ₩44,154 | ₩44,201 | +0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩43,872 | ₩43,891 | ₩43,551 | ₩43,891 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩43,577 | ₩43,685 | ₩43,577 | ₩43,646 | +0.16% | 7.1천 |
|---|
| 2026.07.29 | ₩43,508 | ₩43,564 | ₩43,209 | ₩43,209 | -0.69% | 9.6천 |
|---|
| 2026.07.28 | ₩43,484 | ₩43,698 | ₩43,484 | ₩43,628 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩43,644 | ₩43,644 | ₩43,443 | ₩43,564 | -0.18% | 9.3천 |
|---|
| 2026.07.24 | ₩43,551 | ₩43,598 | ₩43,502 | ₩43,502 | -0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩43,551 | ₩43,551 | ₩43,403 | ₩43,510 | -0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩43,859 | ₩43,912 | ₩43,765 | ₩43,765 | -0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩43,805 | ₩43,872 | ₩43,805 | ₩43,859 | +0.12% | 2.7만 |
|---|
| 2026.07.20 | ₩43,805 | ₩43,819 | ₩43,778 | ₩43,778 | -0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩43,752 | ₩43,792 | ₩43,564 | ₩43,564 | -0.43% | 3.6만 |
|---|
| 2026.07.16 | ₩44,013 | ₩44,013 | ₩43,839 | ₩43,903 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩43,953 | ₩44,046 | ₩43,899 | ₩44,034 | +0.19% | 6천 |
|---|
| 2026.07.14 | ₩43,953 | ₩44,033 | ₩43,872 | ₩43,926 | -0.06% | 1.2만 |
|---|
| 2026.07.13 | ₩43,993 | ₩44,005 | ₩43,805 | ₩43,821 | -0.39% | 3.4만 |
|---|
| 2026.07.10 | ₩43,939 | ₩44,046 | ₩43,939 | ₩43,979 | +0.09% | 6.5천 |
|---|
| 2026.07.09 | ₩43,805 | ₩44,127 | ₩43,805 | ₩43,892 | +0.20% | 1.2만 |
|---|
| 2026.07.08 | ₩43,524 | ₩43,725 | ₩43,524 | ₩43,699 | +0.40% | 4.8천 |
|---|
| 2026.07.07 | ₩43,819 | ₩43,845 | ₩43,711 | ₩43,792 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩43,899 | ₩43,926 | ₩43,879 | ₩43,879 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩43,899 | ₩43,899 | ₩43,537 | ₩43,666 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩43,765 | ₩43,819 | ₩43,644 | ₩43,698 | -0.15% | 6.7만 |
|---|
| 2026.06.30 | ₩43,711 | ₩43,752 | ₩43,698 | ₩43,725 | +0.03% | 3.4만 |
|---|
| 2026.06.29 | ₩43,685 | ₩43,725 | ₩43,685 | ₩43,698 | +0.03% | 3만 |
|---|
| 2026.06.26 | ₩43,658 | ₩43,698 | ₩42,787 | ₩42,787 | -2.00% | 4.5천 |
|---|
| 2026.06.25 | ₩43,671 | ₩43,671 | ₩43,651 | ₩43,651 | -0.05% | 1.4천 |
|---|
| 2026.06.24 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,631 | ₩43,631 | ₩43,611 | ₩43,616 | -0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩43,671 | ₩43,671 | ₩43,651 | ₩43,651 | -0.05% | 700 |
|---|
| 2026.06.18 | ₩43,604 | ₩43,631 | ₩43,604 | ₩43,624 | +0.05% | 6.2천 |
|---|
| 2026.06.17 | ₩43,564 | ₩43,564 | ₩43,544 | ₩43,544 | -0.05% | 200 |
|---|
| 2026.06.16 | ₩43,577 | ₩43,591 | ₩43,564 | ₩43,591 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩43,604 | ₩43,604 | ₩43,604 | ₩43,604 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩43,484 | ₩43,537 | ₩43,484 | ₩43,529 | +0.10% | 400 |
|---|
| 2026.06.11 | ₩43,309 | ₩43,450 | ₩43,309 | ₩43,450 | +0.32% | 400 |
|---|
| 2026.06.10 | ₩43,296 | ₩43,296 | ₩43,280 | ₩43,280 | -0.04% | 300 |
|---|
| 2026.06.09 | ₩43,524 | ₩43,524 | ₩43,256 | ₩43,382 | -0.33% | 400 |
|---|
| 2026.06.08 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩43,363 | ₩43,387 | ₩43,363 | ₩43,387 | +0.06% | 100 |
|---|
| 2026.06.04 | ₩43,510 | ₩43,524 | ₩43,510 | ₩43,524 | +0.03% | 200 |
|---|
| 2026.06.03 | ₩43,510 | ₩43,510 | ₩43,497 | ₩43,497 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩43,457 | ₩43,510 | ₩43,457 | ₩43,504 | +0.11% | 1.4만 |
|---|
| 2026.06.01 | ₩43,470 | ₩43,510 | ₩43,457 | ₩43,484 | +0.03% | 6천 |
|---|
| 2026.05.29 | ₩43,497 | ₩43,510 | ₩43,457 | ₩43,490 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩43,443 | ₩43,470 | ₩43,443 | ₩43,470 | +0.06% | 5.1천 |
|---|
| 2026.05.27 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,403 | ₩43,403 | ₩43,390 | ₩43,403 | 0.00% | 5.6천 |
|---|
| 2026.05.22 | ₩43,390 | ₩43,390 | ₩43,122 | ₩43,122 | -0.62% | 2.5만 |
|---|
| 2026.05.21 | ₩43,242 | ₩43,336 | ₩43,242 | ₩43,269 | +0.06% | 6.3천 |
|---|
| 2026.05.20 | ₩43,216 | ₩43,269 | ₩43,202 | ₩43,256 | +0.09% | 3천 |
|---|
| 2026.05.19 | ₩43,135 | ₩43,165 | ₩43,135 | ₩43,165 | +0.07% | 700 |
|---|
| 2026.05.18 | ₩43,162 | ₩43,196 | ₩43,162 | ₩43,190 | +0.07% | 2.3천 |
|---|
| 2026.05.15 | ₩43,202 | ₩43,202 | ₩43,192 | ₩43,192 | -0.02% | 400 |
|---|
| 2026.05.14 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩43,122 | ₩43,196 | ₩43,122 | ₩43,196 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩43,135 | ₩43,162 | ₩43,135 | ₩43,142 | +0.02% | 2.8만 |
|---|
| 2026.05.11 | ₩43,162 | ₩43,162 | ₩43,135 | ₩43,135 | -0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩43,082 | ₩43,135 | ₩42,921 | ₩42,921 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩43,082 | ₩43,082 | ₩43,015 | ₩43,048 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩43,082 | ₩43,108 | ₩43,048 | ₩43,095 | +0.03% | 1.6만 |
|---|
| 2026.05.05 | ₩42,961 | ₩42,988 | ₩42,937 | ₩42,937 | -0.06% | 3.7천 |
|---|
| 2026.05.04 | ₩42,914 | ₩42,914 | ₩42,867 | ₩42,867 | -0.11% | 700 |
|---|
| 2026.05.01 | ₩42,921 | ₩42,921 | ₩42,890 | ₩42,890 | -0.07% | 4.2천 |
|---|
| 2026.04.30 | ₩42,848 | ₩42,848 | ₩42,848 | ₩42,848 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩42,693 | ₩42,693 | ₩42,653 | ₩42,653 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩42,653 | ₩42,693 | ₩42,639 | ₩42,693 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩42,653 | ₩42,706 | ₩42,653 | ₩42,706 | +0.13% | 3.8천 |
|---|
| 2026.04.24 | ₩42,613 | ₩42,654 | ₩42,613 | ₩42,654 | +0.10% | 1.1천 |
|---|
| 2026.04.23 | ₩42,586 | ₩42,586 | ₩42,572 | ₩42,572 | -0.03% | 800 |
|---|
| 2026.04.22 | ₩42,613 | ₩42,639 | ₩42,546 | ₩42,639 | +0.06% | 6.4천 |
|---|
| 2026.04.21 | ₩42,599 | ₩42,599 | ₩42,429 | ₩42,429 | -0.40% | 1.7천 |
|---|
| 2026.04.20 | ₩42,492 | ₩42,546 | ₩42,492 | ₩42,534 | +0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩42,599 | ₩42,599 | ₩42,584 | ₩42,584 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩42,412 | ₩42,479 | ₩42,412 | ₩42,413 | +0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩42,385 | ₩42,385 | ₩42,358 | ₩42,358 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩42,237 | ₩42,237 | ₩42,170 | ₩42,225 | -0.03% | 2천 |
|---|
| 2026.04.13 | ₩41,822 | ₩42,030 | ₩41,822 | ₩42,030 | +0.50% | 1.8천 |
|---|
| 2026.04.10 | ₩41,835 | ₩41,835 | ₩41,768 | ₩41,790 | -0.11% | 3.5천 |
|---|
| 2026.04.09 | ₩41,621 | ₩41,849 | ₩41,621 | ₩41,817 | +0.47% | 3.2천 |
|---|
| 2026.04.08 | ₩41,527 | ₩41,648 | ₩41,527 | ₩41,648 | +0.29% | 300 |
|---|
| 2026.04.07 | ₩40,777 | ₩40,991 | ₩40,777 | ₩40,991 | +0.53% | 1.9만 |
|---|
| 2026.04.06 | ₩40,951 | ₩41,005 | ₩40,951 | ₩40,998 | +0.11% | 3.3천 |
|---|
| 2026.04.02 | ₩40,857 | ₩40,891 | ₩40,857 | ₩40,891 | +0.08% | 1.8천 |
|---|
| 2026.04.01 | ₩40,853 | ₩40,853 | ₩40,853 | ₩40,853 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,294 | ₩40,635 | ₩40,294 | ₩40,635 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩40,040 | ₩40,040 | ₩39,927 | ₩39,927 | -0.28% | 2.9천 |
|---|
| 2026.03.27 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,629 | ₩40,629 | ₩40,454 | ₩40,454 | -0.43% | 4.9천 |
|---|
| 2026.03.25 | ₩40,884 | ₩40,951 | ₩40,879 | ₩40,879 | -0.01% | 2.1천 |
|---|
| 2026.03.24 | ₩40,710 | ₩40,830 | ₩40,696 | ₩40,741 | +0.08% | 4.9천 |
|---|
| 2026.03.23 | ₩40,951 | ₩40,951 | ₩40,804 | ₩40,842 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩40,683 | ₩40,683 | ₩40,533 | ₩40,533 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩40,830 | ₩40,908 | ₩40,790 | ₩40,908 | +0.19% | 800 |
|---|
| 2026.03.18 | ₩41,192 | ₩41,192 | ₩40,964 | ₩40,964 | -0.55% | 2.4천 |
|---|
| 2026.03.17 | ₩41,299 | ₩41,299 | ₩41,278 | ₩41,278 | -0.05% | 1.2천 |
|---|
| 2026.03.16 | ₩41,206 | ₩41,206 | ₩41,152 | ₩41,184 | -0.05% | 3.3천 |
|---|
| 2026.03.13 | ₩40,938 | ₩40,938 | ₩40,895 | ₩40,895 | -0.10% | 1천 |
|---|
| 2026.03.12 | ₩41,139 | ₩41,152 | ₩41,033 | ₩41,033 | -0.26% | 5.6천 |
|---|
| 2026.03.11 | ₩41,407 | ₩41,407 | ₩41,286 | ₩41,373 | -0.08% | 2.8천 |
|---|
| 2026.03.10 | ₩41,474 | ₩41,474 | ₩41,326 | ₩41,366 | -0.26% | 2.6천 |
|---|
| 2026.03.09 | ₩40,871 | ₩41,423 | ₩40,871 | ₩41,423 | +1.35% | 2.1천 |
|---|
| 2026.03.06 | ₩41,246 | ₩41,246 | ₩41,203 | ₩41,203 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩41,531 | ₩41,531 | ₩41,531 | ₩41,531 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,567 | ₩41,675 | ₩41,567 | ₩41,669 | +0.25% | 8천 |
|---|
| 2026.03.03 | ₩41,340 | ₩41,527 | ₩41,340 | ₩41,476 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩41,679 | ₩41,679 | ₩41,679 | ₩41,679 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,581 | ₩41,620 | ₩41,554 | ₩41,620 | +0.09% | 2.1천 |
|---|
| 2026.02.26 | ₩41,621 | ₩41,715 | ₩41,621 | ₩41,715 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩41,822 | ₩41,822 | ₩41,795 | ₩41,795 | -0.06% | 1.6천 |
|---|
| 2026.02.24 | ₩41,621 | ₩41,638 | ₩41,621 | ₩41,638 | +0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩41,500 | ₩41,500 | ₩41,437 | ₩41,444 | -0.14% | 1.4만 |
|---|
| 2026.02.20 | ₩41,701 | ₩41,701 | ₩41,648 | ₩41,681 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,475 | ₩41,527 | ₩41,475 | ₩41,527 | +0.13% | 1.8천 |
|---|
| 2026.02.18 | ₩41,500 | ₩41,605 | ₩41,500 | ₩41,605 | +0.25% | 600 |
|---|
| 2026.02.17 | ₩41,500 | ₩41,514 | ₩41,474 | ₩41,474 | -0.06% | 3.5천 |
|---|
| 2026.02.13 | ₩41,420 | ₩41,581 | ₩41,393 | ₩41,425 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩41,661 | ₩41,661 | ₩41,206 | ₩41,206 | -1.09% | 1.2만 |
|---|
| 2026.02.11 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,768 | ₩41,768 | ₩41,704 | ₩41,704 | -0.15% | 2.8천 |
|---|
| 2026.02.09 | ₩41,688 | ₩41,763 | ₩41,688 | ₩41,763 | +0.18% | 1.4천 |
|---|
| 2026.02.06 | ₩41,541 | ₩41,669 | ₩41,541 | ₩41,669 | +0.31% | 1천 |
|---|
| 2026.02.05 | ₩41,299 | ₩41,340 | ₩41,219 | ₩41,246 | -0.13% | 8.9천 |
|---|
| 2026.02.04 | ₩41,608 | ₩41,608 | ₩41,433 | ₩41,511 | -0.23% | 2.7천 |
|---|
| 2026.02.03 | ₩41,634 | ₩41,637 | ₩41,581 | ₩41,604 | -0.07% | 3.4천 |
|---|
| 2026.02.02 | ₩41,755 | ₩41,755 | ₩41,747 | ₩41,747 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩41,634 | ₩41,634 | ₩41,554 | ₩41,626 | -0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩41,541 | ₩41,684 | ₩41,541 | ₩41,684 | +0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,742 | ₩41,742 | ₩41,688 | ₩41,708 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩41,648 | ₩41,688 | ₩41,648 | ₩41,663 | +0.04% | 7.8천 |
|---|
| 2026.01.23 | ₩41,621 | ₩41,621 | ₩41,579 | ₩41,579 | -0.10% | 5.8천 |
|---|
| 2026.01.22 | ₩41,567 | ₩41,567 | ₩41,561 | ₩41,561 | -0.02% | 2천 |
|---|
| 2026.01.21 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,340 | ₩41,340 | ₩41,198 | ₩41,198 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩41,594 | ₩41,621 | ₩41,581 | ₩41,604 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩41,645 | ₩41,645 | ₩41,554 | ₩41,586 | -0.14% | 4.2천 |
|---|
| 2026.01.14 | ₩41,500 | ₩41,526 | ₩41,425 | ₩41,526 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩41,581 | ₩41,601 | ₩41,581 | ₩41,601 | +0.05% | 200 |
|---|
| 2026.01.12 | ₩41,561 | ₩41,644 | ₩41,561 | ₩41,644 | +0.20% | 1천 |
|---|
| 2026.01.09 | ₩41,581 | ₩41,634 | ₩41,581 | ₩41,614 | +0.08% | 2.2천 |
|---|
| 2026.01.08 | ₩41,487 | ₩41,500 | ₩41,474 | ₩41,498 | +0.03% | 4.1천 |
|---|
| 2026.01.07 | ₩41,527 | ₩41,533 | ₩41,470 | ₩41,470 | -0.14% | 1만 |
|---|
| 2026.01.06 | ₩41,487 | ₩41,514 | ₩41,487 | ₩41,514 | +0.06% | 500 |
|---|
| 2026.01.05 | ₩41,474 | ₩41,474 | ₩41,428 | ₩41,428 | -0.11% | 1.2천 |
|---|
| 2026.01.02 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 2.9천 |
|---|
| 2025.12.31 | ₩41,313 | ₩41,313 | ₩41,294 | ₩41,294 | -0.05% | 3.4천 |
|---|
| 2025.12.30 | ₩41,366 | ₩41,407 | ₩41,366 | ₩41,404 | +0.09% | 2.6천 |
|---|
| 2025.12.29 | ₩41,407 | ₩41,420 | ₩41,407 | ₩41,413 | +0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩41,420 | ₩41,447 | ₩41,420 | ₩41,447 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,259 | ₩41,326 | ₩41,259 | ₩41,302 | +0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩41,112 | ₩41,179 | ₩41,112 | ₩41,148 | +0.09% | 3.2천 |
|---|
| 2025.12.18 | ₩41,031 | ₩41,058 | ₩40,982 | ₩40,982 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,871 | ₩40,897 | ₩40,812 | ₩40,812 | -0.14% | 400 |
|---|
| 2025.12.16 | ₩40,978 | ₩41,034 | ₩40,897 | ₩41,034 | +0.14% | 1.2만 |
|---|
| 2025.12.15 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩41,101 | ₩41,101 | ₩41,018 | ₩41,052 | -0.12% | 3.1천 |
|---|
| 2025.12.11 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,165 | ₩41,179 | ₩41,165 | ₩41,179 | +0.03% | 1.2천 |
|---|
| 2025.12.09 | ₩41,058 | ₩41,058 | ₩41,019 | ₩41,019 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩41,206 | ₩41,206 | ₩41,014 | ₩41,014 | -0.47% | 900 |
|---|
| 2025.12.05 | ₩41,125 | ₩41,125 | ₩41,069 | ₩41,069 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩40,951 | ₩41,026 | ₩40,951 | ₩41,025 | +0.18% | 500 |
|---|
| 2025.12.03 | ₩40,951 | ₩41,009 | ₩40,951 | ₩40,998 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,897 | ₩40,897 | ₩40,879 | ₩40,879 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,932 | ₩40,932 | ₩40,932 | ₩40,932 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,871 | ₩40,871 | ₩40,853 | ₩40,853 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩40,536 | ₩40,723 | ₩40,536 | ₩40,721 | +0.46% | 3.7천 |
|---|
| 2025.11.24 | ₩40,549 | ₩40,549 | ₩40,534 | ₩40,534 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩39,959 | ₩40,176 | ₩39,959 | ₩40,176 | +0.54% | 400 |
|---|
| 2025.11.20 | ₩40,361 | ₩40,388 | ₩40,000 | ₩40,000 | -0.90% | 3.4천 |
|---|
| 2025.11.19 | ₩40,329 | ₩40,329 | ₩40,268 | ₩40,285 | -0.11% | 1.3천 |
|---|
| 2025.11.18 | ₩40,225 | ₩40,225 | ₩40,225 | ₩40,225 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,375 | ₩40,562 | ₩40,375 | ₩40,532 | +0.39% | 1천 |
|---|
| 2025.11.13 | ₩40,616 | ₩40,616 | ₩40,505 | ₩40,505 | -0.27% | 4.3천 |
|---|
| 2025.11.12 | ₩40,804 | ₩40,817 | ₩40,777 | ₩40,810 | +0.02% | 1.2천 |
|---|
| 2025.11.11 | ₩40,723 | ₩40,817 | ₩40,712 | ₩40,804 | +0.20% | 6.7천 |
|---|
| 2025.11.10 | ₩40,817 | ₩40,817 | ₩40,784 | ₩40,784 | -0.08% | 600 |
|---|
| 2025.11.07 | ₩40,268 | ₩40,549 | ₩40,227 | ₩40,549 | +0.70% | 5.1천 |
|---|
| 2025.11.06 | ₩40,455 | ₩40,589 | ₩40,455 | ₩40,467 | +0.03% | 3.4천 |
|---|
| 2025.11.05 | ₩40,656 | ₩40,730 | ₩40,656 | ₩40,664 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩40,589 | ₩40,616 | ₩40,576 | ₩40,616 | +0.07% | 1만 |
|---|
| 2025.11.03 | ₩40,777 | ₩40,790 | ₩40,743 | ₩40,743 | -0.08% | 4.3천 |
|---|
| 2025.10.31 | ₩40,703 | ₩40,790 | ₩40,656 | ₩40,731 | +0.07% | 4.9천 |
|---|
| 2025.10.30 | ₩40,777 | ₩40,804 | ₩40,691 | ₩40,691 | -0.21% | 1.4천 |
|---|
| 2025.10.29 | ₩40,877 | ₩40,877 | ₩38,298 | ₩40,804 | -0.18% | 1.5만 |
|---|
| 2025.10.28 | ₩40,877 | ₩40,884 | ₩40,864 | ₩40,864 | -0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩40,830 | ₩40,871 | ₩40,830 | ₩40,861 | +0.08% | 900 |
|---|
| 2025.10.24 | ₩40,723 | ₩40,767 | ₩40,710 | ₩40,725 | +0.00% | 4.3천 |
|---|
| 2025.10.23 | ₩40,557 | ₩40,629 | ₩40,557 | ₩40,577 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,495 | ₩40,495 | ₩40,442 | ₩40,475 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩40,562 | ₩40,603 | ₩40,562 | ₩40,573 | +0.03% | 1.9천 |
|---|
| 2025.10.20 | ₩40,522 | ₩40,589 | ₩40,522 | ₩40,552 | +0.07% | 3.6천 |
|---|
| 2025.10.17 | ₩40,201 | ₩40,325 | ₩40,174 | ₩40,325 | +0.31% | 300 |
|---|
| 2025.10.16 | ₩40,402 | ₩40,402 | ₩40,163 | ₩40,163 | -0.59% | 1.2천 |
|---|
| 2025.10.15 | ₩40,293 | ₩40,293 | ₩40,293 | ₩40,293 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,324 | ₩40,324 | ₩40,219 | ₩40,219 | -0.26% | 500 |
|---|
| 2025.10.13 | ₩40,174 | ₩40,289 | ₩40,174 | ₩40,289 | +0.29% | 400 |
|---|
| 2025.10.10 | ₩40,375 | ₩40,375 | ₩39,937 | ₩39,937 | -1.09% | 1.2만 |
|---|