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 | ₩45,278 | ₩45,278 | ₩45,264 | ₩45,264 | -0.03% | 900 |
| 2026.10.08 | ₩45,077 | ₩45,090 | ₩45,023 | ₩45,023 | -0.12% | 1.2만 |
| 2026.10.07 | ₩45,211 | ₩45,224 | ₩45,211 | ₩45,224 | +0.03% | 200 |
| 2026.10.06 | ₩45,291 | ₩45,291 | ₩45,184 | ₩45,184 | -0.24% | 1.1만 |
| 2026.10.05 | ₩45,144 | ₩45,144 | ₩45,093 | ₩45,093 | -0.11% | 400 |
| 2026.10.02 | ₩44,943 | ₩44,943 | ₩44,927 | ₩44,927 | -0.04% | 1.9천 |
| 2026.10.01 | ₩44,594 | ₩44,782 | ₩44,594 | ₩44,732 | +0.31% | 9.1천 |
| 2026.09.30 | ₩44,943 | ₩44,943 | ₩44,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,735 |
| -0.46% |
| 2.5천 |
| 2026.09.29 | ₩44,741 | ₩44,743 | ₩44,741 | ₩44,743 | +0.00% | 7.1천 |
|---|
| 2026.09.28 | ₩44,795 | ₩44,822 | ₩44,766 | ₩44,766 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩44,977 | ₩44,977 | ₩44,977 | ₩44,977 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,768 | ₩44,826 | ₩44,755 | ₩44,826 | +0.13% | 2.2천 |
|---|
| 2026.09.23 | ₩44,835 | ₩44,849 | ₩44,822 | ₩44,827 | -0.02% | 3.5천 |
|---|
| 2026.09.22 | ₩45,063 | ₩45,063 | ₩44,983 | ₩45,030 | -0.07% | 4.5천 |
|---|
| 2026.09.21 | ₩44,862 | ₩45,050 | ₩44,862 | ₩45,002 | +0.31% | 6.6천 |
|---|
| 2026.09.18 | ₩44,527 | ₩44,603 | ₩44,527 | ₩44,603 | +0.17% | 1천 |
|---|
| 2026.09.17 | ₩44,493 | ₩44,594 | ₩44,493 | ₩44,578 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩44,493 | ₩44,493 | ₩44,138 | ₩44,244 | -0.56% | 4.5천 |
|---|
| 2026.09.15 | ₩44,379 | ₩44,393 | ₩44,312 | ₩44,312 | -0.15% | 4.2천 |
|---|
| 2026.09.14 | ₩44,534 | ₩44,554 | ₩44,524 | ₩44,524 | -0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩44,634 | ₩44,634 | ₩44,633 | ₩44,633 | -0.00% | 3.9천 |
|---|
| 2026.09.10 | ₩44,339 | ₩44,393 | ₩44,339 | ₩44,373 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩44,601 | ₩44,601 | ₩44,554 | ₩44,554 | -0.11% | 1.9천 |
|---|
| 2026.09.08 | ₩44,728 | ₩44,728 | ₩44,666 | ₩44,666 | -0.14% | 5.6천 |
|---|
| 2026.09.04 | ₩44,808 | ₩44,827 | ₩44,808 | ₩44,827 | +0.04% | 2천 |
|---|
| 2026.09.03 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,634 | ₩44,634 | ₩44,634 | ₩44,634 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩44,487 | ₩44,487 | ₩44,472 | ₩44,472 | -0.03% | 4.3천 |
|---|
| 2026.08.31 | ₩44,661 | ₩44,684 | ₩44,621 | ₩44,684 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩44,715 | ₩44,743 | ₩44,715 | ₩44,743 | +0.06% | 6천 |
|---|
| 2026.08.27 | ₩44,782 | ₩44,791 | ₩44,782 | ₩44,791 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩44,661 | ₩44,661 | ₩44,621 | ₩44,621 | -0.09% | 3.3천 |
|---|
| 2026.08.25 | ₩44,567 | ₩44,621 | ₩44,540 | ₩44,607 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩44,527 | ₩44,554 | ₩44,473 | ₩44,473 | -0.12% | 7.2천 |
|---|
| 2026.08.21 | ₩44,862 | ₩44,862 | ₩44,597 | ₩44,597 | -0.59% | 2.9천 |
|---|
| 2026.08.20 | ₩44,634 | ₩44,634 | ₩44,476 | ₩44,476 | -0.35% | 2.7천 |
|---|
| 2026.08.19 | ₩44,728 | ₩44,741 | ₩44,673 | ₩44,673 | -0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩44,621 | ₩44,661 | ₩44,621 | ₩44,621 | 0.00% | 7천 |
|---|
| 2026.08.17 | ₩44,876 | ₩44,876 | ₩44,763 | ₩44,763 | -0.25% | 100 |
|---|
| 2026.08.14 | ₩44,956 | ₩44,956 | ₩44,849 | ₩44,867 | -0.20% | 3.8천 |
|---|
| 2026.08.13 | ₩44,902 | ₩44,943 | ₩44,890 | ₩44,890 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩44,755 | ₩44,782 | ₩44,749 | ₩44,749 | -0.01% | 2.6천 |
|---|
| 2026.08.11 | ₩44,755 | ₩44,755 | ₩44,634 | ₩44,634 | -0.27% | 2.3천 |
|---|
| 2026.08.10 | ₩44,795 | ₩44,795 | ₩44,713 | ₩44,713 | -0.18% | 3.3천 |
|---|
| 2026.08.07 | ₩44,755 | ₩44,755 | ₩44,740 | ₩44,740 | -0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,621 | ₩44,621 | ₩44,593 | ₩44,593 | -0.06% | 4.1천 |
|---|
| 2026.08.05 | ₩44,762 | ₩44,768 | ₩44,662 | ₩44,662 | -0.22% | 700 |
|---|
| 2026.08.04 | ₩44,420 | ₩44,701 | ₩44,420 | ₩44,420 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩44,192 | ₩44,259 | ₩44,192 | ₩44,238 | +0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩43,910 | ₩43,929 | ₩43,588 | ₩43,929 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩43,615 | ₩43,722 | ₩43,615 | ₩43,683 | +0.16% | 7.1천 |
|---|
| 2026.07.29 | ₩43,545 | ₩43,601 | ₩43,246 | ₩43,246 | -0.69% | 9.6천 |
|---|
| 2026.07.28 | ₩43,521 | ₩43,736 | ₩43,521 | ₩43,666 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩43,682 | ₩43,682 | ₩43,481 | ₩43,601 | -0.18% | 9.3천 |
|---|
| 2026.07.24 | ₩43,588 | ₩43,635 | ₩43,540 | ₩43,540 | -0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩43,588 | ₩43,588 | ₩43,440 | ₩43,548 | -0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩43,896 | ₩43,950 | ₩43,803 | ₩43,803 | -0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩43,843 | ₩43,910 | ₩43,843 | ₩43,896 | +0.12% | 2.7만 |
|---|
| 2026.07.20 | ₩43,843 | ₩43,856 | ₩43,816 | ₩43,816 | -0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩43,789 | ₩43,829 | ₩43,601 | ₩43,601 | -0.43% | 3.6만 |
|---|
| 2026.07.16 | ₩44,051 | ₩44,051 | ₩43,876 | ₩43,941 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩43,990 | ₩44,084 | ₩43,937 | ₩44,072 | +0.19% | 6천 |
|---|
| 2026.07.14 | ₩43,990 | ₩44,071 | ₩43,910 | ₩43,964 | -0.06% | 1.2만 |
|---|
| 2026.07.13 | ₩44,031 | ₩44,043 | ₩43,843 | ₩43,859 | -0.39% | 3.4만 |
|---|
| 2026.07.10 | ₩43,977 | ₩44,084 | ₩43,977 | ₩44,017 | +0.09% | 6.5천 |
|---|
| 2026.07.09 | ₩43,843 | ₩44,165 | ₩43,843 | ₩43,930 | +0.20% | 1.2만 |
|---|
| 2026.07.08 | ₩43,561 | ₩43,762 | ₩43,561 | ₩43,737 | +0.40% | 4.8천 |
|---|
| 2026.07.07 | ₩43,856 | ₩43,883 | ₩43,749 | ₩43,829 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩43,937 | ₩43,964 | ₩43,917 | ₩43,917 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩43,937 | ₩43,937 | ₩43,575 | ₩43,703 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩43,803 | ₩43,856 | ₩43,682 | ₩43,736 | -0.15% | 6.7만 |
|---|
| 2026.06.30 | ₩43,749 | ₩43,789 | ₩43,736 | ₩43,762 | +0.03% | 3.4만 |
|---|
| 2026.06.29 | ₩43,722 | ₩43,762 | ₩43,722 | ₩43,736 | +0.03% | 3만 |
|---|
| 2026.06.26 | ₩43,695 | ₩43,736 | ₩42,824 | ₩42,824 | -2.00% | 4.5천 |
|---|
| 2026.06.25 | ₩43,709 | ₩43,709 | ₩43,689 | ₩43,689 | -0.05% | 1.4천 |
|---|
| 2026.06.24 | ₩43,655 | ₩43,655 | ₩43,655 | ₩43,655 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,668 | ₩43,668 | ₩43,648 | ₩43,654 | -0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩43,709 | ₩43,709 | ₩43,689 | ₩43,689 | -0.05% | 700 |
|---|
| 2026.06.18 | ₩43,642 | ₩43,668 | ₩43,642 | ₩43,662 | +0.05% | 6.2천 |
|---|
| 2026.06.17 | ₩43,601 | ₩43,601 | ₩43,581 | ₩43,581 | -0.05% | 200 |
|---|
| 2026.06.16 | ₩43,615 | ₩43,628 | ₩43,601 | ₩43,628 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩43,521 | ₩43,575 | ₩43,521 | ₩43,567 | +0.10% | 400 |
|---|
| 2026.06.11 | ₩43,347 | ₩43,487 | ₩43,347 | ₩43,487 | +0.32% | 400 |
|---|
| 2026.06.10 | ₩43,333 | ₩43,333 | ₩43,317 | ₩43,317 | -0.04% | 300 |
|---|
| 2026.06.09 | ₩43,561 | ₩43,561 | ₩43,293 | ₩43,419 | -0.33% | 400 |
|---|
| 2026.06.08 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩43,400 | ₩43,424 | ₩43,400 | ₩43,424 | +0.06% | 100 |
|---|
| 2026.06.04 | ₩43,548 | ₩43,561 | ₩43,548 | ₩43,561 | +0.03% | 200 |
|---|
| 2026.06.03 | ₩43,548 | ₩43,548 | ₩43,534 | ₩43,534 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩43,494 | ₩43,548 | ₩43,494 | ₩43,541 | +0.11% | 1.4만 |
|---|
| 2026.06.01 | ₩43,508 | ₩43,548 | ₩43,494 | ₩43,521 | +0.03% | 6천 |
|---|
| 2026.05.29 | ₩43,534 | ₩43,548 | ₩43,494 | ₩43,528 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩43,481 | ₩43,508 | ₩43,481 | ₩43,508 | +0.06% | 5.1천 |
|---|
| 2026.05.27 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,440 | ₩43,440 | ₩43,427 | ₩43,440 | 0.00% | 5.6천 |
|---|
| 2026.05.22 | ₩43,427 | ₩43,427 | ₩43,159 | ₩43,159 | -0.62% | 2.5만 |
|---|
| 2026.05.21 | ₩43,280 | ₩43,373 | ₩43,280 | ₩43,306 | +0.06% | 6.3천 |
|---|
| 2026.05.20 | ₩43,253 | ₩43,306 | ₩43,239 | ₩43,293 | +0.09% | 3천 |
|---|
| 2026.05.19 | ₩43,172 | ₩43,202 | ₩43,172 | ₩43,202 | +0.07% | 700 |
|---|
| 2026.05.18 | ₩43,199 | ₩43,233 | ₩43,199 | ₩43,227 | +0.07% | 2.3천 |
|---|
| 2026.05.15 | ₩43,239 | ₩43,239 | ₩43,229 | ₩43,229 | -0.02% | 400 |
|---|
| 2026.05.14 | ₩43,293 | ₩43,293 | ₩43,293 | ₩43,293 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩43,159 | ₩43,233 | ₩43,159 | ₩43,233 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩43,172 | ₩43,199 | ₩43,172 | ₩43,179 | +0.02% | 2.8만 |
|---|
| 2026.05.11 | ₩43,199 | ₩43,199 | ₩43,172 | ₩43,172 | -0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩43,119 | ₩43,172 | ₩42,958 | ₩42,958 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩43,119 | ₩43,119 | ₩43,052 | ₩43,085 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩43,119 | ₩43,145 | ₩43,085 | ₩43,132 | +0.03% | 1.6만 |
|---|
| 2026.05.05 | ₩42,998 | ₩43,025 | ₩42,974 | ₩42,974 | -0.06% | 3.7천 |
|---|
| 2026.05.04 | ₩42,951 | ₩42,951 | ₩42,904 | ₩42,904 | -0.11% | 700 |
|---|
| 2026.05.01 | ₩42,958 | ₩42,958 | ₩42,927 | ₩42,927 | -0.07% | 4.2천 |
|---|
| 2026.04.30 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩42,730 | ₩42,730 | ₩42,689 | ₩42,689 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩42,689 | ₩42,730 | ₩42,676 | ₩42,730 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩42,689 | ₩42,743 | ₩42,689 | ₩42,743 | +0.13% | 3.8천 |
|---|
| 2026.04.24 | ₩42,649 | ₩42,691 | ₩42,649 | ₩42,691 | +0.10% | 1.1천 |
|---|
| 2026.04.23 | ₩42,622 | ₩42,622 | ₩42,609 | ₩42,609 | -0.03% | 800 |
|---|
| 2026.04.22 | ₩42,649 | ₩42,676 | ₩42,582 | ₩42,676 | +0.06% | 6.4천 |
|---|
| 2026.04.21 | ₩42,636 | ₩42,636 | ₩42,465 | ₩42,465 | -0.40% | 1.7천 |
|---|
| 2026.04.20 | ₩42,528 | ₩42,582 | ₩42,528 | ₩42,570 | +0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩42,636 | ₩42,636 | ₩42,621 | ₩42,621 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩42,448 | ₩42,515 | ₩42,448 | ₩42,449 | +0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩42,421 | ₩42,421 | ₩42,394 | ₩42,394 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩42,274 | ₩42,274 | ₩42,207 | ₩42,262 | -0.03% | 2천 |
|---|
| 2026.04.13 | ₩41,858 | ₩42,066 | ₩41,858 | ₩42,066 | +0.50% | 1.8천 |
|---|
| 2026.04.10 | ₩41,871 | ₩41,871 | ₩41,804 | ₩41,826 | -0.11% | 3.5천 |
|---|
| 2026.04.09 | ₩41,657 | ₩41,885 | ₩41,657 | ₩41,853 | +0.47% | 3.2천 |
|---|
| 2026.04.08 | ₩41,563 | ₩41,684 | ₩41,563 | ₩41,684 | +0.29% | 300 |
|---|
| 2026.04.07 | ₩40,812 | ₩41,026 | ₩40,812 | ₩41,026 | +0.53% | 1.9만 |
|---|
| 2026.04.06 | ₩40,986 | ₩41,040 | ₩40,986 | ₩41,033 | +0.11% | 3.3천 |
|---|
| 2026.04.02 | ₩40,892 | ₩40,926 | ₩40,892 | ₩40,926 | +0.08% | 1.8천 |
|---|
| 2026.04.01 | ₩40,888 | ₩40,888 | ₩40,888 | ₩40,888 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,329 | ₩40,670 | ₩40,329 | ₩40,670 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩40,074 | ₩40,074 | ₩39,962 | ₩39,962 | -0.28% | 2.9천 |
|---|
| 2026.03.27 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,664 | ₩40,664 | ₩40,489 | ₩40,489 | -0.43% | 4.9천 |
|---|
| 2026.03.25 | ₩40,919 | ₩40,986 | ₩40,914 | ₩40,914 | -0.01% | 2.1천 |
|---|
| 2026.03.24 | ₩40,745 | ₩40,865 | ₩40,731 | ₩40,776 | +0.08% | 4.9천 |
|---|
| 2026.03.23 | ₩40,986 | ₩40,986 | ₩40,839 | ₩40,878 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩40,718 | ₩40,718 | ₩40,568 | ₩40,568 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩40,865 | ₩40,943 | ₩40,825 | ₩40,943 | +0.19% | 800 |
|---|
| 2026.03.18 | ₩41,228 | ₩41,228 | ₩41,000 | ₩41,000 | -0.55% | 2.4천 |
|---|
| 2026.03.17 | ₩41,335 | ₩41,335 | ₩41,313 | ₩41,313 | -0.05% | 1.2천 |
|---|
| 2026.03.16 | ₩41,241 | ₩41,241 | ₩41,187 | ₩41,220 | -0.05% | 3.3천 |
|---|
| 2026.03.13 | ₩40,973 | ₩40,973 | ₩40,930 | ₩40,930 | -0.10% | 1천 |
|---|
| 2026.03.12 | ₩41,174 | ₩41,187 | ₩41,068 | ₩41,068 | -0.26% | 5.6천 |
|---|
| 2026.03.11 | ₩41,442 | ₩41,442 | ₩41,321 | ₩41,409 | -0.08% | 2.8천 |
|---|
| 2026.03.10 | ₩41,509 | ₩41,509 | ₩41,362 | ₩41,402 | -0.26% | 2.6천 |
|---|
| 2026.03.09 | ₩40,906 | ₩41,458 | ₩40,906 | ₩41,458 | +1.35% | 2.1천 |
|---|
| 2026.03.06 | ₩41,281 | ₩41,281 | ₩41,238 | ₩41,238 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,603 | ₩41,710 | ₩41,603 | ₩41,705 | +0.25% | 8천 |
|---|
| 2026.03.03 | ₩41,375 | ₩41,563 | ₩41,375 | ₩41,512 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,617 | ₩41,655 | ₩41,590 | ₩41,655 | +0.09% | 2.1천 |
|---|
| 2026.02.26 | ₩41,657 | ₩41,751 | ₩41,657 | ₩41,751 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩41,858 | ₩41,858 | ₩41,831 | ₩41,831 | -0.06% | 1.6천 |
|---|
| 2026.02.24 | ₩41,657 | ₩41,674 | ₩41,657 | ₩41,674 | +0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩41,536 | ₩41,536 | ₩41,473 | ₩41,480 | -0.14% | 1.4만 |
|---|
| 2026.02.20 | ₩41,737 | ₩41,737 | ₩41,684 | ₩41,717 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,511 | ₩41,563 | ₩41,511 | ₩41,563 | +0.13% | 1.8천 |
|---|
| 2026.02.18 | ₩41,536 | ₩41,641 | ₩41,536 | ₩41,641 | +0.25% | 600 |
|---|
| 2026.02.17 | ₩41,536 | ₩41,549 | ₩41,509 | ₩41,509 | -0.06% | 3.5천 |
|---|
| 2026.02.13 | ₩41,456 | ₩41,617 | ₩41,429 | ₩41,461 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩41,697 | ₩41,697 | ₩41,241 | ₩41,241 | -1.09% | 1.2만 |
|---|
| 2026.02.11 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,804 | ₩41,804 | ₩41,740 | ₩41,740 | -0.15% | 2.8천 |
|---|
| 2026.02.09 | ₩41,724 | ₩41,799 | ₩41,724 | ₩41,799 | +0.18% | 1.4천 |
|---|
| 2026.02.06 | ₩41,576 | ₩41,705 | ₩41,576 | ₩41,705 | +0.31% | 1천 |
|---|
| 2026.02.05 | ₩41,335 | ₩41,375 | ₩41,254 | ₩41,281 | -0.13% | 8.9천 |
|---|
| 2026.02.04 | ₩41,643 | ₩41,643 | ₩41,469 | ₩41,547 | -0.23% | 2.7천 |
|---|
| 2026.02.03 | ₩41,670 | ₩41,673 | ₩41,617 | ₩41,639 | -0.07% | 3.4천 |
|---|
| 2026.02.02 | ₩41,791 | ₩41,791 | ₩41,783 | ₩41,783 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩41,670 | ₩41,670 | ₩41,590 | ₩41,662 | -0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩41,576 | ₩41,720 | ₩41,576 | ₩41,720 | +0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩41,757 | ₩41,757 | ₩41,757 | ₩41,757 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,777 | ₩41,777 | ₩41,724 | ₩41,744 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩41,684 | ₩41,724 | ₩41,684 | ₩41,698 | +0.04% | 7.8천 |
|---|
| 2026.01.23 | ₩41,657 | ₩41,657 | ₩41,615 | ₩41,615 | -0.10% | 5.8천 |
|---|
| 2026.01.22 | ₩41,603 | ₩41,603 | ₩41,596 | ₩41,596 | -0.02% | 2천 |
|---|
| 2026.01.21 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,375 | ₩41,375 | ₩41,233 | ₩41,233 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩41,630 | ₩41,657 | ₩41,617 | ₩41,639 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩41,681 | ₩41,681 | ₩41,590 | ₩41,622 | -0.14% | 4.2천 |
|---|
| 2026.01.14 | ₩41,536 | ₩41,562 | ₩41,461 | ₩41,562 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩41,617 | ₩41,637 | ₩41,617 | ₩41,637 | +0.05% | 200 |
|---|
| 2026.01.12 | ₩41,596 | ₩41,680 | ₩41,596 | ₩41,680 | +0.20% | 1천 |
|---|
| 2026.01.09 | ₩41,617 | ₩41,670 | ₩41,617 | ₩41,650 | +0.08% | 2.2천 |
|---|
| 2026.01.08 | ₩41,523 | ₩41,536 | ₩41,509 | ₩41,533 | +0.03% | 4.1천 |
|---|
| 2026.01.07 | ₩41,563 | ₩41,568 | ₩41,505 | ₩41,505 | -0.14% | 1만 |
|---|
| 2026.01.06 | ₩41,523 | ₩41,549 | ₩41,523 | ₩41,549 | +0.06% | 500 |
|---|
| 2026.01.05 | ₩41,509 | ₩41,509 | ₩41,464 | ₩41,464 | -0.11% | 1.2천 |
|---|
| 2026.01.02 | ₩41,402 | ₩41,402 | ₩41,402 | ₩41,402 | 0.00% | 2.9천 |
|---|
| 2025.12.31 | ₩41,348 | ₩41,348 | ₩41,329 | ₩41,329 | -0.05% | 3.4천 |
|---|
| 2025.12.30 | ₩41,402 | ₩41,442 | ₩41,402 | ₩41,439 | +0.09% | 2.6천 |
|---|
| 2025.12.29 | ₩41,442 | ₩41,456 | ₩41,442 | ₩41,449 | +0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩41,456 | ₩41,482 | ₩41,456 | ₩41,482 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,295 | ₩41,362 | ₩41,295 | ₩41,338 | +0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩41,147 | ₩41,214 | ₩41,147 | ₩41,183 | +0.09% | 3.2천 |
|---|
| 2025.12.18 | ₩41,067 | ₩41,093 | ₩41,017 | ₩41,017 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,906 | ₩40,933 | ₩40,847 | ₩40,847 | -0.14% | 400 |
|---|
| 2025.12.16 | ₩41,013 | ₩41,069 | ₩40,933 | ₩41,069 | +0.14% | 1.2만 |
|---|
| 2025.12.15 | ₩41,087 | ₩41,087 | ₩41,087 | ₩41,087 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩41,136 | ₩41,136 | ₩41,053 | ₩41,087 | -0.12% | 3.1천 |
|---|
| 2025.12.11 | ₩41,228 | ₩41,228 | ₩41,228 | ₩41,228 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,201 | ₩41,214 | ₩41,201 | ₩41,214 | +0.03% | 1.2천 |
|---|
| 2025.12.09 | ₩41,093 | ₩41,093 | ₩41,055 | ₩41,055 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩41,241 | ₩41,241 | ₩41,049 | ₩41,049 | -0.47% | 900 |
|---|
| 2025.12.05 | ₩41,161 | ₩41,161 | ₩41,104 | ₩41,104 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩40,986 | ₩41,061 | ₩40,986 | ₩41,060 | +0.18% | 500 |
|---|
| 2025.12.03 | ₩40,986 | ₩41,044 | ₩40,986 | ₩41,033 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,933 | ₩40,933 | ₩40,914 | ₩40,914 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,967 | ₩40,967 | ₩40,967 | ₩40,967 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,906 | ₩40,906 | ₩40,888 | ₩40,888 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩40,570 | ₩40,758 | ₩40,570 | ₩40,755 | +0.46% | 3.7천 |
|---|
| 2025.11.24 | ₩40,584 | ₩40,584 | ₩40,569 | ₩40,569 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩39,994 | ₩40,211 | ₩39,994 | ₩40,211 | +0.54% | 400 |
|---|
| 2025.11.20 | ₩40,396 | ₩40,423 | ₩40,034 | ₩40,034 | -0.90% | 3.4천 |
|---|
| 2025.11.19 | ₩40,364 | ₩40,364 | ₩40,302 | ₩40,320 | -0.11% | 1.3천 |
|---|
| 2025.11.18 | ₩40,259 | ₩40,259 | ₩40,259 | ₩40,259 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,412 | ₩40,412 | ₩40,412 | ₩40,412 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,409 | ₩40,597 | ₩40,409 | ₩40,566 | +0.39% | 1천 |
|---|
| 2025.11.13 | ₩40,651 | ₩40,651 | ₩40,540 | ₩40,540 | -0.27% | 4.3천 |
|---|
| 2025.11.12 | ₩40,839 | ₩40,852 | ₩40,812 | ₩40,845 | +0.02% | 1.2천 |
|---|
| 2025.11.11 | ₩40,758 | ₩40,852 | ₩40,747 | ₩40,839 | +0.20% | 6.7천 |
|---|
| 2025.11.10 | ₩40,852 | ₩40,852 | ₩40,819 | ₩40,819 | -0.08% | 600 |
|---|
| 2025.11.07 | ₩40,302 | ₩40,584 | ₩40,262 | ₩40,584 | +0.70% | 5.1천 |
|---|
| 2025.11.06 | ₩40,490 | ₩40,624 | ₩40,490 | ₩40,502 | +0.03% | 3.4천 |
|---|
| 2025.11.05 | ₩40,691 | ₩40,765 | ₩40,691 | ₩40,699 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩40,624 | ₩40,651 | ₩40,611 | ₩40,651 | +0.07% | 1만 |
|---|
| 2025.11.03 | ₩40,812 | ₩40,825 | ₩40,778 | ₩40,778 | -0.08% | 4.3천 |
|---|
| 2025.10.31 | ₩40,738 | ₩40,825 | ₩40,691 | ₩40,766 | +0.07% | 4.9천 |
|---|
| 2025.10.30 | ₩40,812 | ₩40,839 | ₩40,726 | ₩40,726 | -0.21% | 1.4천 |
|---|
| 2025.10.29 | ₩40,912 | ₩40,912 | ₩38,331 | ₩40,839 | -0.18% | 1.5만 |
|---|
| 2025.10.28 | ₩40,912 | ₩40,919 | ₩40,899 | ₩40,899 | -0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩40,865 | ₩40,906 | ₩40,865 | ₩40,896 | +0.08% | 900 |
|---|
| 2025.10.24 | ₩40,758 | ₩40,802 | ₩40,745 | ₩40,759 | +0.00% | 4.3천 |
|---|
| 2025.10.23 | ₩40,592 | ₩40,664 | ₩40,592 | ₩40,612 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,530 | ₩40,530 | ₩40,477 | ₩40,510 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩40,597 | ₩40,637 | ₩40,597 | ₩40,608 | +0.03% | 1.9천 |
|---|
| 2025.10.20 | ₩40,557 | ₩40,624 | ₩40,557 | ₩40,586 | +0.07% | 3.6천 |
|---|
| 2025.10.17 | ₩40,235 | ₩40,360 | ₩40,208 | ₩40,360 | +0.31% | 300 |
|---|
| 2025.10.16 | ₩40,436 | ₩40,436 | ₩40,198 | ₩40,198 | -0.59% | 1.2천 |
|---|
| 2025.10.15 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,358 | ₩40,358 | ₩40,254 | ₩40,254 | -0.26% | 500 |
|---|
| 2025.10.13 | ₩40,208 | ₩40,324 | ₩40,208 | ₩40,324 | +0.29% | 400 |
|---|
| 2025.10.10 | ₩40,409 | ₩40,409 | ₩39,971 | ₩39,971 | -1.09% | 1.2만 |
|---|