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 | ₩45,279 | ₩45,279 | ₩45,266 | ₩45,266 | -0.03% | 900 |
| 2026.10.08 | ₩45,078 | ₩45,091 | ₩45,024 | ₩45,024 | -0.12% | 1.2만 |
| 2026.10.07 | ₩45,212 | ₩45,226 | ₩45,212 | ₩45,226 | +0.03% | 200 |
| 2026.10.06 | ₩45,293 | ₩45,293 | ₩45,185 | ₩45,185 | -0.24% | 1.1만 |
| 2026.10.05 | ₩45,145 | ₩45,145 | ₩45,094 | ₩45,094 | -0.11% | 400 |
| 2026.10.02 | ₩44,944 | ₩44,944 | ₩44,928 | ₩44,928 | -0.04% | 1.9천 |
| 2026.10.01 | ₩44,595 | ₩44,783 | ₩44,595 | ₩44,733 | +0.31% | 9.1천 |
| 2026.09.30 | ₩44,944 | ₩44,944 | ₩44,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,736 |
| -0.46% |
| 2.5천 |
| 2026.09.29 | ₩44,743 | ₩44,744 | ₩44,743 | ₩44,744 | +0.00% | 7.1천 |
|---|
| 2026.09.28 | ₩44,796 | ₩44,823 | ₩44,767 | ₩44,767 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,770 | ₩44,827 | ₩44,756 | ₩44,827 | +0.13% | 2.2천 |
|---|
| 2026.09.23 | ₩44,837 | ₩44,850 | ₩44,823 | ₩44,829 | -0.02% | 3.5천 |
|---|
| 2026.09.22 | ₩45,065 | ₩45,065 | ₩44,984 | ₩45,031 | -0.07% | 4.5천 |
|---|
| 2026.09.21 | ₩44,863 | ₩45,051 | ₩44,863 | ₩45,003 | +0.31% | 6.6천 |
|---|
| 2026.09.18 | ₩44,528 | ₩44,605 | ₩44,528 | ₩44,605 | +0.17% | 1천 |
|---|
| 2026.09.17 | ₩44,495 | ₩44,595 | ₩44,495 | ₩44,579 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩44,495 | ₩44,495 | ₩44,139 | ₩44,245 | -0.56% | 4.5천 |
|---|
| 2026.09.15 | ₩44,381 | ₩44,394 | ₩44,314 | ₩44,314 | -0.15% | 4.2천 |
|---|
| 2026.09.14 | ₩44,535 | ₩44,555 | ₩44,525 | ₩44,525 | -0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩44,635 | ₩44,635 | ₩44,634 | ₩44,634 | -0.00% | 3.9천 |
|---|
| 2026.09.10 | ₩44,340 | ₩44,394 | ₩44,340 | ₩44,374 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩44,602 | ₩44,602 | ₩44,555 | ₩44,555 | -0.11% | 1.9천 |
|---|
| 2026.09.08 | ₩44,729 | ₩44,729 | ₩44,668 | ₩44,668 | -0.14% | 5.6천 |
|---|
| 2026.09.04 | ₩44,810 | ₩44,829 | ₩44,810 | ₩44,829 | +0.04% | 2천 |
|---|
| 2026.09.03 | ₩44,910 | ₩44,910 | ₩44,910 | ₩44,910 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,635 | ₩44,635 | ₩44,635 | ₩44,635 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩44,488 | ₩44,488 | ₩44,473 | ₩44,473 | -0.03% | 4.3천 |
|---|
| 2026.08.31 | ₩44,662 | ₩44,685 | ₩44,622 | ₩44,685 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩44,716 | ₩44,744 | ₩44,716 | ₩44,744 | +0.06% | 6천 |
|---|
| 2026.08.27 | ₩44,783 | ₩44,792 | ₩44,783 | ₩44,792 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩44,662 | ₩44,662 | ₩44,622 | ₩44,622 | -0.09% | 3.3천 |
|---|
| 2026.08.25 | ₩44,568 | ₩44,622 | ₩44,542 | ₩44,609 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩44,528 | ₩44,555 | ₩44,475 | ₩44,475 | -0.12% | 7.2천 |
|---|
| 2026.08.21 | ₩44,863 | ₩44,863 | ₩44,598 | ₩44,598 | -0.59% | 2.9천 |
|---|
| 2026.08.20 | ₩44,635 | ₩44,635 | ₩44,477 | ₩44,477 | -0.35% | 2.7천 |
|---|
| 2026.08.19 | ₩44,729 | ₩44,743 | ₩44,674 | ₩44,674 | -0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩44,622 | ₩44,662 | ₩44,622 | ₩44,622 | 0.00% | 7천 |
|---|
| 2026.08.17 | ₩44,877 | ₩44,877 | ₩44,764 | ₩44,764 | -0.25% | 100 |
|---|
| 2026.08.14 | ₩44,957 | ₩44,957 | ₩44,850 | ₩44,869 | -0.20% | 3.8천 |
|---|
| 2026.08.13 | ₩44,904 | ₩44,944 | ₩44,892 | ₩44,892 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩44,756 | ₩44,783 | ₩44,751 | ₩44,751 | -0.01% | 2.6천 |
|---|
| 2026.08.11 | ₩44,756 | ₩44,756 | ₩44,635 | ₩44,635 | -0.27% | 2.3천 |
|---|
| 2026.08.10 | ₩44,796 | ₩44,796 | ₩44,715 | ₩44,715 | -0.18% | 3.3천 |
|---|
| 2026.08.07 | ₩44,756 | ₩44,756 | ₩44,741 | ₩44,741 | -0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,622 | ₩44,622 | ₩44,594 | ₩44,594 | -0.06% | 4.1천 |
|---|
| 2026.08.05 | ₩44,763 | ₩44,770 | ₩44,664 | ₩44,664 | -0.22% | 700 |
|---|
| 2026.08.04 | ₩44,421 | ₩44,703 | ₩44,421 | ₩44,421 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩44,193 | ₩44,260 | ₩44,193 | ₩44,240 | +0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩43,911 | ₩43,930 | ₩43,589 | ₩43,930 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩43,616 | ₩43,723 | ₩43,616 | ₩43,685 | +0.16% | 7.1천 |
|---|
| 2026.07.29 | ₩43,546 | ₩43,603 | ₩43,247 | ₩43,247 | -0.69% | 9.6천 |
|---|
| 2026.07.28 | ₩43,522 | ₩43,737 | ₩43,522 | ₩43,667 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩43,683 | ₩43,683 | ₩43,482 | ₩43,603 | -0.18% | 9.3천 |
|---|
| 2026.07.24 | ₩43,589 | ₩43,636 | ₩43,541 | ₩43,541 | -0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩43,589 | ₩43,589 | ₩43,442 | ₩43,549 | -0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩43,898 | ₩43,951 | ₩43,804 | ₩43,804 | -0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩43,844 | ₩43,911 | ₩43,844 | ₩43,898 | +0.12% | 2.7만 |
|---|
| 2026.07.20 | ₩43,844 | ₩43,858 | ₩43,817 | ₩43,817 | -0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩43,791 | ₩43,831 | ₩43,603 | ₩43,603 | -0.43% | 3.6만 |
|---|
| 2026.07.16 | ₩44,052 | ₩44,052 | ₩43,878 | ₩43,942 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩43,992 | ₩44,086 | ₩43,938 | ₩44,074 | +0.19% | 6천 |
|---|
| 2026.07.14 | ₩43,992 | ₩44,072 | ₩43,911 | ₩43,965 | -0.06% | 1.2만 |
|---|
| 2026.07.13 | ₩44,032 | ₩44,044 | ₩43,844 | ₩43,860 | -0.39% | 3.4만 |
|---|
| 2026.07.10 | ₩43,978 | ₩44,086 | ₩43,978 | ₩44,019 | +0.09% | 6.5천 |
|---|
| 2026.07.09 | ₩43,844 | ₩44,166 | ₩43,844 | ₩43,931 | +0.20% | 1.2만 |
|---|
| 2026.07.08 | ₩43,563 | ₩43,764 | ₩43,563 | ₩43,738 | +0.40% | 4.8천 |
|---|
| 2026.07.07 | ₩43,858 | ₩43,884 | ₩43,750 | ₩43,831 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩43,938 | ₩43,965 | ₩43,918 | ₩43,918 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩43,938 | ₩43,938 | ₩43,576 | ₩43,705 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩43,804 | ₩43,858 | ₩43,683 | ₩43,737 | -0.15% | 6.7만 |
|---|
| 2026.06.30 | ₩43,750 | ₩43,791 | ₩43,737 | ₩43,764 | +0.03% | 3.4만 |
|---|
| 2026.06.29 | ₩43,723 | ₩43,764 | ₩43,723 | ₩43,737 | +0.03% | 3만 |
|---|
| 2026.06.26 | ₩43,697 | ₩43,737 | ₩42,825 | ₩42,825 | -2.00% | 4.5천 |
|---|
| 2026.06.25 | ₩43,710 | ₩43,710 | ₩43,690 | ₩43,690 | -0.05% | 1.4천 |
|---|
| 2026.06.24 | ₩43,656 | ₩43,656 | ₩43,656 | ₩43,656 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,670 | ₩43,670 | ₩43,650 | ₩43,655 | -0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩43,710 | ₩43,710 | ₩43,690 | ₩43,690 | -0.05% | 700 |
|---|
| 2026.06.18 | ₩43,643 | ₩43,670 | ₩43,643 | ₩43,663 | +0.05% | 6.2천 |
|---|
| 2026.06.17 | ₩43,603 | ₩43,603 | ₩43,583 | ₩43,583 | -0.05% | 200 |
|---|
| 2026.06.16 | ₩43,616 | ₩43,630 | ₩43,603 | ₩43,630 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩43,643 | ₩43,643 | ₩43,643 | ₩43,643 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩43,522 | ₩43,576 | ₩43,522 | ₩43,568 | +0.10% | 400 |
|---|
| 2026.06.11 | ₩43,348 | ₩43,489 | ₩43,348 | ₩43,489 | +0.32% | 400 |
|---|
| 2026.06.10 | ₩43,334 | ₩43,334 | ₩43,318 | ₩43,318 | -0.04% | 300 |
|---|
| 2026.06.09 | ₩43,563 | ₩43,563 | ₩43,294 | ₩43,420 | -0.33% | 400 |
|---|
| 2026.06.08 | ₩43,469 | ₩43,469 | ₩43,469 | ₩43,469 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩43,402 | ₩43,426 | ₩43,402 | ₩43,426 | +0.06% | 100 |
|---|
| 2026.06.04 | ₩43,549 | ₩43,563 | ₩43,549 | ₩43,563 | +0.03% | 200 |
|---|
| 2026.06.03 | ₩43,549 | ₩43,549 | ₩43,536 | ₩43,536 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩43,495 | ₩43,549 | ₩43,495 | ₩43,542 | +0.11% | 1.4만 |
|---|
| 2026.06.01 | ₩43,509 | ₩43,549 | ₩43,495 | ₩43,522 | +0.03% | 6천 |
|---|
| 2026.05.29 | ₩43,536 | ₩43,549 | ₩43,495 | ₩43,529 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩43,482 | ₩43,509 | ₩43,482 | ₩43,509 | +0.06% | 5.1천 |
|---|
| 2026.05.27 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,442 | ₩43,442 | ₩43,428 | ₩43,442 | 0.00% | 5.6천 |
|---|
| 2026.05.22 | ₩43,428 | ₩43,428 | ₩43,160 | ₩43,160 | -0.62% | 2.5만 |
|---|
| 2026.05.21 | ₩43,281 | ₩43,375 | ₩43,281 | ₩43,308 | +0.06% | 6.3천 |
|---|
| 2026.05.20 | ₩43,254 | ₩43,308 | ₩43,241 | ₩43,294 | +0.09% | 3천 |
|---|
| 2026.05.19 | ₩43,174 | ₩43,203 | ₩43,174 | ₩43,203 | +0.07% | 700 |
|---|
| 2026.05.18 | ₩43,200 | ₩43,234 | ₩43,200 | ₩43,229 | +0.07% | 2.3천 |
|---|
| 2026.05.15 | ₩43,241 | ₩43,241 | ₩43,230 | ₩43,230 | -0.02% | 400 |
|---|
| 2026.05.14 | ₩43,294 | ₩43,294 | ₩43,294 | ₩43,294 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩43,160 | ₩43,234 | ₩43,160 | ₩43,234 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩43,174 | ₩43,200 | ₩43,174 | ₩43,180 | +0.02% | 2.8만 |
|---|
| 2026.05.11 | ₩43,200 | ₩43,200 | ₩43,174 | ₩43,174 | -0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩43,120 | ₩43,174 | ₩42,959 | ₩42,959 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩43,120 | ₩43,120 | ₩43,053 | ₩43,086 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩43,120 | ₩43,147 | ₩43,086 | ₩43,133 | +0.03% | 1.6만 |
|---|
| 2026.05.05 | ₩42,999 | ₩43,026 | ₩42,975 | ₩42,975 | -0.06% | 3.7천 |
|---|
| 2026.05.04 | ₩42,952 | ₩42,952 | ₩42,905 | ₩42,905 | -0.11% | 700 |
|---|
| 2026.05.01 | ₩42,959 | ₩42,959 | ₩42,928 | ₩42,928 | -0.07% | 4.2천 |
|---|
| 2026.04.30 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩42,731 | ₩42,731 | ₩42,691 | ₩42,691 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩42,691 | ₩42,731 | ₩42,677 | ₩42,731 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩42,691 | ₩42,744 | ₩42,691 | ₩42,744 | +0.13% | 3.8천 |
|---|
| 2026.04.24 | ₩42,650 | ₩42,692 | ₩42,650 | ₩42,692 | +0.10% | 1.1천 |
|---|
| 2026.04.23 | ₩42,624 | ₩42,624 | ₩42,610 | ₩42,610 | -0.03% | 800 |
|---|
| 2026.04.22 | ₩42,650 | ₩42,677 | ₩42,583 | ₩42,677 | +0.06% | 6.4천 |
|---|
| 2026.04.21 | ₩42,637 | ₩42,637 | ₩42,467 | ₩42,467 | -0.40% | 1.7천 |
|---|
| 2026.04.20 | ₩42,530 | ₩42,583 | ₩42,530 | ₩42,571 | +0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩42,637 | ₩42,637 | ₩42,622 | ₩42,622 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩42,449 | ₩42,516 | ₩42,449 | ₩42,451 | +0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩42,422 | ₩42,422 | ₩42,396 | ₩42,396 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩42,275 | ₩42,275 | ₩42,208 | ₩42,263 | -0.03% | 2천 |
|---|
| 2026.04.13 | ₩41,859 | ₩42,067 | ₩41,859 | ₩42,067 | +0.50% | 1.8천 |
|---|
| 2026.04.10 | ₩41,873 | ₩41,873 | ₩41,806 | ₩41,827 | -0.11% | 3.5천 |
|---|
| 2026.04.09 | ₩41,658 | ₩41,886 | ₩41,658 | ₩41,854 | +0.47% | 3.2천 |
|---|
| 2026.04.08 | ₩41,564 | ₩41,685 | ₩41,564 | ₩41,685 | +0.29% | 300 |
|---|
| 2026.04.07 | ₩40,813 | ₩41,028 | ₩40,813 | ₩41,028 | +0.53% | 1.9만 |
|---|
| 2026.04.06 | ₩40,987 | ₩41,041 | ₩40,987 | ₩41,034 | +0.11% | 3.3천 |
|---|
| 2026.04.02 | ₩40,893 | ₩40,927 | ₩40,893 | ₩40,927 | +0.08% | 1.8천 |
|---|
| 2026.04.01 | ₩40,889 | ₩40,889 | ₩40,889 | ₩40,889 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,330 | ₩40,671 | ₩40,330 | ₩40,671 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩40,075 | ₩40,075 | ₩39,963 | ₩39,963 | -0.28% | 2.9천 |
|---|
| 2026.03.27 | ₩40,059 | ₩40,059 | ₩40,059 | ₩40,059 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,665 | ₩40,665 | ₩40,490 | ₩40,490 | -0.43% | 4.9천 |
|---|
| 2026.03.25 | ₩40,920 | ₩40,987 | ₩40,915 | ₩40,915 | -0.01% | 2.1천 |
|---|
| 2026.03.24 | ₩40,746 | ₩40,867 | ₩40,733 | ₩40,777 | +0.08% | 4.9천 |
|---|
| 2026.03.23 | ₩40,987 | ₩40,987 | ₩40,840 | ₩40,879 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩40,719 | ₩40,719 | ₩40,569 | ₩40,569 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩40,867 | ₩40,944 | ₩40,826 | ₩40,944 | +0.19% | 800 |
|---|
| 2026.03.18 | ₩41,229 | ₩41,229 | ₩41,001 | ₩41,001 | -0.55% | 2.4천 |
|---|
| 2026.03.17 | ₩41,336 | ₩41,336 | ₩41,315 | ₩41,315 | -0.05% | 1.2천 |
|---|
| 2026.03.16 | ₩41,242 | ₩41,242 | ₩41,189 | ₩41,221 | -0.05% | 3.3천 |
|---|
| 2026.03.13 | ₩40,974 | ₩40,974 | ₩40,931 | ₩40,931 | -0.10% | 1천 |
|---|
| 2026.03.12 | ₩41,175 | ₩41,189 | ₩41,069 | ₩41,069 | -0.26% | 5.6천 |
|---|
| 2026.03.11 | ₩41,443 | ₩41,443 | ₩41,323 | ₩41,410 | -0.08% | 2.8천 |
|---|
| 2026.03.10 | ₩41,510 | ₩41,510 | ₩41,363 | ₩41,403 | -0.26% | 2.6천 |
|---|
| 2026.03.09 | ₩40,907 | ₩41,459 | ₩40,907 | ₩41,459 | +1.35% | 2.1천 |
|---|
| 2026.03.06 | ₩41,282 | ₩41,282 | ₩41,240 | ₩41,240 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,604 | ₩41,712 | ₩41,604 | ₩41,706 | +0.25% | 8천 |
|---|
| 2026.03.03 | ₩41,376 | ₩41,564 | ₩41,376 | ₩41,513 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩41,716 | ₩41,716 | ₩41,716 | ₩41,716 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,618 | ₩41,657 | ₩41,591 | ₩41,657 | +0.09% | 2.1천 |
|---|
| 2026.02.26 | ₩41,658 | ₩41,752 | ₩41,658 | ₩41,752 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩41,859 | ₩41,859 | ₩41,832 | ₩41,832 | -0.06% | 1.6천 |
|---|
| 2026.02.24 | ₩41,658 | ₩41,675 | ₩41,658 | ₩41,675 | +0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩41,537 | ₩41,537 | ₩41,474 | ₩41,481 | -0.14% | 1.4만 |
|---|
| 2026.02.20 | ₩41,738 | ₩41,738 | ₩41,685 | ₩41,718 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,512 | ₩41,564 | ₩41,512 | ₩41,564 | +0.13% | 1.8천 |
|---|
| 2026.02.18 | ₩41,537 | ₩41,642 | ₩41,537 | ₩41,642 | +0.25% | 600 |
|---|
| 2026.02.17 | ₩41,537 | ₩41,551 | ₩41,510 | ₩41,510 | -0.06% | 3.5천 |
|---|
| 2026.02.13 | ₩41,457 | ₩41,618 | ₩41,430 | ₩41,462 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩41,698 | ₩41,698 | ₩41,242 | ₩41,242 | -1.09% | 1.2만 |
|---|
| 2026.02.11 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,806 | ₩41,806 | ₩41,741 | ₩41,741 | -0.15% | 2.8천 |
|---|
| 2026.02.09 | ₩41,725 | ₩41,800 | ₩41,725 | ₩41,800 | +0.18% | 1.4천 |
|---|
| 2026.02.06 | ₩41,578 | ₩41,706 | ₩41,578 | ₩41,706 | +0.31% | 1천 |
|---|
| 2026.02.05 | ₩41,336 | ₩41,376 | ₩41,256 | ₩41,282 | -0.13% | 8.9천 |
|---|
| 2026.02.04 | ₩41,645 | ₩41,645 | ₩41,470 | ₩41,548 | -0.23% | 2.7천 |
|---|
| 2026.02.03 | ₩41,671 | ₩41,674 | ₩41,618 | ₩41,641 | -0.07% | 3.4천 |
|---|
| 2026.02.02 | ₩41,792 | ₩41,792 | ₩41,784 | ₩41,784 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩41,671 | ₩41,671 | ₩41,591 | ₩41,663 | -0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩41,578 | ₩41,721 | ₩41,578 | ₩41,721 | +0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,779 | ₩41,779 | ₩41,725 | ₩41,745 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩41,685 | ₩41,725 | ₩41,685 | ₩41,700 | +0.04% | 7.8천 |
|---|
| 2026.01.23 | ₩41,658 | ₩41,658 | ₩41,616 | ₩41,616 | -0.10% | 5.8천 |
|---|
| 2026.01.22 | ₩41,604 | ₩41,604 | ₩41,598 | ₩41,598 | -0.02% | 2천 |
|---|
| 2026.01.21 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,376 | ₩41,376 | ₩41,234 | ₩41,234 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩41,631 | ₩41,658 | ₩41,618 | ₩41,641 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩41,682 | ₩41,682 | ₩41,591 | ₩41,623 | -0.14% | 4.2천 |
|---|
| 2026.01.14 | ₩41,537 | ₩41,563 | ₩41,462 | ₩41,563 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩41,618 | ₩41,638 | ₩41,618 | ₩41,638 | +0.05% | 200 |
|---|
| 2026.01.12 | ₩41,598 | ₩41,681 | ₩41,598 | ₩41,681 | +0.20% | 1천 |
|---|
| 2026.01.09 | ₩41,618 | ₩41,671 | ₩41,618 | ₩41,651 | +0.08% | 2.2천 |
|---|
| 2026.01.08 | ₩41,524 | ₩41,537 | ₩41,510 | ₩41,535 | +0.03% | 4.1천 |
|---|
| 2026.01.07 | ₩41,564 | ₩41,569 | ₩41,506 | ₩41,506 | -0.14% | 1만 |
|---|
| 2026.01.06 | ₩41,524 | ₩41,551 | ₩41,524 | ₩41,551 | +0.06% | 500 |
|---|
| 2026.01.05 | ₩41,510 | ₩41,510 | ₩41,465 | ₩41,465 | -0.11% | 1.2천 |
|---|
| 2026.01.02 | ₩41,403 | ₩41,403 | ₩41,403 | ₩41,403 | 0.00% | 2.9천 |
|---|
| 2025.12.31 | ₩41,350 | ₩41,350 | ₩41,331 | ₩41,331 | -0.05% | 3.4천 |
|---|
| 2025.12.30 | ₩41,403 | ₩41,443 | ₩41,403 | ₩41,441 | +0.09% | 2.6천 |
|---|
| 2025.12.29 | ₩41,443 | ₩41,457 | ₩41,443 | ₩41,450 | +0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩41,457 | ₩41,484 | ₩41,457 | ₩41,484 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩41,423 | ₩41,423 | ₩41,423 | ₩41,423 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,296 | ₩41,363 | ₩41,296 | ₩41,339 | +0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩41,148 | ₩41,215 | ₩41,148 | ₩41,185 | +0.09% | 3.2천 |
|---|
| 2025.12.18 | ₩41,068 | ₩41,095 | ₩41,018 | ₩41,018 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,907 | ₩40,934 | ₩40,848 | ₩40,848 | -0.14% | 400 |
|---|
| 2025.12.16 | ₩41,014 | ₩41,071 | ₩40,934 | ₩41,071 | +0.14% | 1.2만 |
|---|
| 2025.12.15 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩41,138 | ₩41,138 | ₩41,054 | ₩41,088 | -0.12% | 3.1천 |
|---|
| 2025.12.11 | ₩41,229 | ₩41,229 | ₩41,229 | ₩41,229 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,202 | ₩41,215 | ₩41,202 | ₩41,215 | +0.03% | 1.2천 |
|---|
| 2025.12.09 | ₩41,095 | ₩41,095 | ₩41,056 | ₩41,056 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩41,242 | ₩41,242 | ₩41,050 | ₩41,050 | -0.47% | 900 |
|---|
| 2025.12.05 | ₩41,162 | ₩41,162 | ₩41,105 | ₩41,105 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩40,987 | ₩41,062 | ₩40,987 | ₩41,061 | +0.18% | 500 |
|---|
| 2025.12.03 | ₩40,987 | ₩41,045 | ₩40,987 | ₩41,034 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩40,981 | ₩40,981 | ₩40,981 | ₩40,981 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,934 | ₩40,934 | ₩40,915 | ₩40,915 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,907 | ₩40,907 | ₩40,889 | ₩40,889 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩40,572 | ₩40,759 | ₩40,572 | ₩40,757 | +0.46% | 3.7천 |
|---|
| 2025.11.24 | ₩40,585 | ₩40,585 | ₩40,570 | ₩40,570 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩39,995 | ₩40,212 | ₩39,995 | ₩40,212 | +0.54% | 400 |
|---|
| 2025.11.20 | ₩40,397 | ₩40,424 | ₩40,035 | ₩40,035 | -0.90% | 3.4천 |
|---|
| 2025.11.19 | ₩40,365 | ₩40,365 | ₩40,303 | ₩40,321 | -0.11% | 1.3천 |
|---|
| 2025.11.18 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,413 | ₩40,413 | ₩40,413 | ₩40,413 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,411 | ₩40,598 | ₩40,411 | ₩40,568 | +0.39% | 1천 |
|---|
| 2025.11.13 | ₩40,652 | ₩40,652 | ₩40,541 | ₩40,541 | -0.27% | 4.3천 |
|---|
| 2025.11.12 | ₩40,840 | ₩40,853 | ₩40,813 | ₩40,847 | +0.02% | 1.2천 |
|---|
| 2025.11.11 | ₩40,759 | ₩40,853 | ₩40,749 | ₩40,840 | +0.20% | 6.7천 |
|---|
| 2025.11.10 | ₩40,853 | ₩40,853 | ₩40,820 | ₩40,820 | -0.08% | 600 |
|---|
| 2025.11.07 | ₩40,303 | ₩40,585 | ₩40,263 | ₩40,585 | +0.70% | 5.1천 |
|---|
| 2025.11.06 | ₩40,491 | ₩40,625 | ₩40,491 | ₩40,503 | +0.03% | 3.4천 |
|---|
| 2025.11.05 | ₩40,692 | ₩40,766 | ₩40,692 | ₩40,700 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩40,625 | ₩40,652 | ₩40,612 | ₩40,652 | +0.07% | 1만 |
|---|
| 2025.11.03 | ₩40,813 | ₩40,826 | ₩40,779 | ₩40,779 | -0.08% | 4.3천 |
|---|
| 2025.10.31 | ₩40,739 | ₩40,826 | ₩40,692 | ₩40,767 | +0.07% | 4.9천 |
|---|
| 2025.10.30 | ₩40,813 | ₩40,840 | ₩40,727 | ₩40,727 | -0.21% | 1.4천 |
|---|
| 2025.10.29 | ₩40,914 | ₩40,914 | ₩38,332 | ₩40,840 | -0.18% | 1.5만 |
|---|
| 2025.10.28 | ₩40,914 | ₩40,920 | ₩40,900 | ₩40,900 | -0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩40,867 | ₩40,907 | ₩40,867 | ₩40,898 | +0.08% | 900 |
|---|
| 2025.10.24 | ₩40,759 | ₩40,804 | ₩40,746 | ₩40,761 | +0.00% | 4.3천 |
|---|
| 2025.10.23 | ₩40,593 | ₩40,665 | ₩40,593 | ₩40,613 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,531 | ₩40,531 | ₩40,478 | ₩40,511 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩40,598 | ₩40,639 | ₩40,598 | ₩40,609 | +0.03% | 1.9천 |
|---|
| 2025.10.20 | ₩40,558 | ₩40,625 | ₩40,558 | ₩40,588 | +0.07% | 3.6천 |
|---|
| 2025.10.17 | ₩40,236 | ₩40,361 | ₩40,209 | ₩40,361 | +0.31% | 300 |
|---|
| 2025.10.16 | ₩40,437 | ₩40,437 | ₩40,199 | ₩40,199 | -0.59% | 1.2천 |
|---|
| 2025.10.15 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,360 | ₩40,360 | ₩40,255 | ₩40,255 | -0.26% | 500 |
|---|
| 2025.10.13 | ₩40,209 | ₩40,325 | ₩40,209 | ₩40,325 | +0.29% | 400 |
|---|
| 2025.10.10 | ₩40,411 | ₩40,411 | ₩39,972 | ₩39,972 | -1.09% | 1.2만 |
|---|