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 | ₩45,276 | ₩45,276 | ₩45,262 | ₩45,262 | -0.03% | 900 |
| 2026.10.08 | ₩45,074 | ₩45,088 | ₩45,021 | ₩45,021 | -0.12% | 1.2만 |
| 2026.10.07 | ₩45,208 | ₩45,222 | ₩45,208 | ₩45,222 | +0.03% | 200 |
| 2026.10.06 | ₩45,289 | ₩45,289 | ₩45,182 | ₩45,182 | -0.24% | 1.1만 |
| 2026.10.05 | ₩45,141 | ₩45,141 | ₩45,090 | ₩45,090 | -0.11% | 400 |
| 2026.10.02 | ₩44,940 | ₩44,940 | ₩44,924 | ₩44,924 | -0.04% | 1.9천 |
| 2026.10.01 | ₩44,592 | ₩44,779 | ₩44,592 | ₩44,730 | +0.31% | 9.1천 |
| 2026.09.30 | ₩44,940 | ₩44,940 | ₩44,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,732 |
| -0.46% |
| 2.5천 |
| 2026.09.29 | ₩44,739 | ₩44,740 | ₩44,739 | ₩44,740 | +0.00% | 7.1천 |
|---|
| 2026.09.28 | ₩44,793 | ₩44,820 | ₩44,763 | ₩44,763 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,766 | ₩44,824 | ₩44,753 | ₩44,824 | +0.13% | 2.2천 |
|---|
| 2026.09.23 | ₩44,833 | ₩44,846 | ₩44,820 | ₩44,825 | -0.02% | 3.5천 |
|---|
| 2026.09.22 | ₩45,061 | ₩45,061 | ₩44,980 | ₩45,027 | -0.07% | 4.5천 |
|---|
| 2026.09.21 | ₩44,860 | ₩45,048 | ₩44,860 | ₩44,999 | +0.31% | 6.6천 |
|---|
| 2026.09.18 | ₩44,525 | ₩44,601 | ₩44,525 | ₩44,601 | +0.17% | 1천 |
|---|
| 2026.09.17 | ₩44,491 | ₩44,592 | ₩44,491 | ₩44,575 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩44,491 | ₩44,491 | ₩44,136 | ₩44,242 | -0.56% | 4.5천 |
|---|
| 2026.09.15 | ₩44,377 | ₩44,390 | ₩44,310 | ₩44,310 | -0.15% | 4.2천 |
|---|
| 2026.09.14 | ₩44,531 | ₩44,551 | ₩44,522 | ₩44,522 | -0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩44,632 | ₩44,632 | ₩44,630 | ₩44,630 | -0.00% | 3.9천 |
|---|
| 2026.09.10 | ₩44,337 | ₩44,390 | ₩44,337 | ₩44,370 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩44,598 | ₩44,598 | ₩44,551 | ₩44,551 | -0.11% | 1.9천 |
|---|
| 2026.09.08 | ₩44,726 | ₩44,726 | ₩44,664 | ₩44,664 | -0.14% | 5.6천 |
|---|
| 2026.09.04 | ₩44,806 | ₩44,825 | ₩44,806 | ₩44,825 | +0.04% | 2천 |
|---|
| 2026.09.03 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩44,484 | ₩44,484 | ₩44,470 | ₩44,470 | -0.03% | 4.3천 |
|---|
| 2026.08.31 | ₩44,659 | ₩44,681 | ₩44,618 | ₩44,681 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩44,712 | ₩44,740 | ₩44,712 | ₩44,740 | +0.06% | 6천 |
|---|
| 2026.08.27 | ₩44,779 | ₩44,789 | ₩44,779 | ₩44,789 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩44,659 | ₩44,659 | ₩44,618 | ₩44,618 | -0.09% | 3.3천 |
|---|
| 2026.08.25 | ₩44,565 | ₩44,618 | ₩44,538 | ₩44,605 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩44,525 | ₩44,551 | ₩44,471 | ₩44,471 | -0.12% | 7.2천 |
|---|
| 2026.08.21 | ₩44,860 | ₩44,860 | ₩44,594 | ₩44,594 | -0.59% | 2.9천 |
|---|
| 2026.08.20 | ₩44,632 | ₩44,632 | ₩44,474 | ₩44,474 | -0.35% | 2.7천 |
|---|
| 2026.08.19 | ₩44,726 | ₩44,739 | ₩44,671 | ₩44,671 | -0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩44,618 | ₩44,659 | ₩44,618 | ₩44,618 | 0.00% | 7천 |
|---|
| 2026.08.17 | ₩44,873 | ₩44,873 | ₩44,761 | ₩44,761 | -0.25% | 100 |
|---|
| 2026.08.14 | ₩44,954 | ₩44,954 | ₩44,846 | ₩44,865 | -0.20% | 3.8천 |
|---|
| 2026.08.13 | ₩44,900 | ₩44,940 | ₩44,888 | ₩44,888 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩44,753 | ₩44,779 | ₩44,747 | ₩44,747 | -0.01% | 2.6천 |
|---|
| 2026.08.11 | ₩44,753 | ₩44,753 | ₩44,632 | ₩44,632 | -0.27% | 2.3천 |
|---|
| 2026.08.10 | ₩44,793 | ₩44,793 | ₩44,711 | ₩44,711 | -0.18% | 3.3천 |
|---|
| 2026.08.07 | ₩44,753 | ₩44,753 | ₩44,738 | ₩44,738 | -0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,618 | ₩44,618 | ₩44,590 | ₩44,590 | -0.06% | 4.1천 |
|---|
| 2026.08.05 | ₩44,759 | ₩44,766 | ₩44,660 | ₩44,660 | -0.22% | 700 |
|---|
| 2026.08.04 | ₩44,417 | ₩44,699 | ₩44,417 | ₩44,417 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩44,189 | ₩44,256 | ₩44,189 | ₩44,236 | +0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩43,908 | ₩43,926 | ₩43,586 | ₩43,926 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩43,613 | ₩43,720 | ₩43,613 | ₩43,681 | +0.16% | 7.1천 |
|---|
| 2026.07.29 | ₩43,543 | ₩43,599 | ₩43,244 | ₩43,244 | -0.69% | 9.6천 |
|---|
| 2026.07.28 | ₩43,519 | ₩43,733 | ₩43,519 | ₩43,664 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩43,680 | ₩43,680 | ₩43,478 | ₩43,599 | -0.18% | 9.3천 |
|---|
| 2026.07.24 | ₩43,586 | ₩43,633 | ₩43,537 | ₩43,537 | -0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩43,586 | ₩43,586 | ₩43,438 | ₩43,546 | -0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩43,894 | ₩43,948 | ₩43,800 | ₩43,800 | -0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩43,841 | ₩43,908 | ₩43,841 | ₩43,894 | +0.12% | 2.7만 |
|---|
| 2026.07.20 | ₩43,841 | ₩43,854 | ₩43,814 | ₩43,814 | -0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩43,787 | ₩43,827 | ₩43,599 | ₩43,599 | -0.43% | 3.6만 |
|---|
| 2026.07.16 | ₩44,048 | ₩44,048 | ₩43,874 | ₩43,938 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩43,988 | ₩44,082 | ₩43,934 | ₩44,070 | +0.19% | 6천 |
|---|
| 2026.07.14 | ₩43,988 | ₩44,069 | ₩43,908 | ₩43,961 | -0.06% | 1.2만 |
|---|
| 2026.07.13 | ₩44,028 | ₩44,040 | ₩43,841 | ₩43,857 | -0.39% | 3.4만 |
|---|
| 2026.07.10 | ₩43,975 | ₩44,082 | ₩43,975 | ₩44,015 | +0.09% | 6.5천 |
|---|
| 2026.07.09 | ₩43,841 | ₩44,162 | ₩43,841 | ₩43,928 | +0.20% | 1.2만 |
|---|
| 2026.07.08 | ₩43,559 | ₩43,760 | ₩43,559 | ₩43,735 | +0.40% | 4.8천 |
|---|
| 2026.07.07 | ₩43,854 | ₩43,881 | ₩43,747 | ₩43,827 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩43,934 | ₩43,961 | ₩43,914 | ₩43,914 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩43,934 | ₩43,934 | ₩43,572 | ₩43,701 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩43,800 | ₩43,854 | ₩43,680 | ₩43,733 | -0.15% | 6.7만 |
|---|
| 2026.06.30 | ₩43,747 | ₩43,787 | ₩43,733 | ₩43,760 | +0.03% | 3.4만 |
|---|
| 2026.06.29 | ₩43,720 | ₩43,760 | ₩43,720 | ₩43,733 | +0.03% | 3만 |
|---|
| 2026.06.26 | ₩43,693 | ₩43,733 | ₩42,821 | ₩42,821 | -2.00% | 4.5천 |
|---|
| 2026.06.25 | ₩43,706 | ₩43,706 | ₩43,686 | ₩43,686 | -0.05% | 1.4천 |
|---|
| 2026.06.24 | ₩43,653 | ₩43,653 | ₩43,653 | ₩43,653 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,666 | ₩43,666 | ₩43,646 | ₩43,651 | -0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩43,706 | ₩43,706 | ₩43,686 | ₩43,686 | -0.05% | 700 |
|---|
| 2026.06.18 | ₩43,639 | ₩43,666 | ₩43,639 | ₩43,660 | +0.05% | 6.2천 |
|---|
| 2026.06.17 | ₩43,599 | ₩43,599 | ₩43,579 | ₩43,579 | -0.05% | 200 |
|---|
| 2026.06.16 | ₩43,613 | ₩43,626 | ₩43,599 | ₩43,626 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩43,639 | ₩43,639 | ₩43,639 | ₩43,639 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩43,519 | ₩43,572 | ₩43,519 | ₩43,564 | +0.10% | 400 |
|---|
| 2026.06.11 | ₩43,344 | ₩43,485 | ₩43,344 | ₩43,485 | +0.32% | 400 |
|---|
| 2026.06.10 | ₩43,331 | ₩43,331 | ₩43,315 | ₩43,315 | -0.04% | 300 |
|---|
| 2026.06.09 | ₩43,559 | ₩43,559 | ₩43,291 | ₩43,417 | -0.33% | 400 |
|---|
| 2026.06.08 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩43,398 | ₩43,422 | ₩43,398 | ₩43,422 | +0.06% | 100 |
|---|
| 2026.06.04 | ₩43,546 | ₩43,559 | ₩43,546 | ₩43,559 | +0.03% | 200 |
|---|
| 2026.06.03 | ₩43,546 | ₩43,546 | ₩43,532 | ₩43,532 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩43,492 | ₩43,546 | ₩43,492 | ₩43,539 | +0.11% | 1.4만 |
|---|
| 2026.06.01 | ₩43,505 | ₩43,546 | ₩43,492 | ₩43,519 | +0.03% | 6천 |
|---|
| 2026.05.29 | ₩43,532 | ₩43,546 | ₩43,492 | ₩43,525 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩43,478 | ₩43,505 | ₩43,478 | ₩43,505 | +0.06% | 5.1천 |
|---|
| 2026.05.27 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,438 | ₩43,438 | ₩43,425 | ₩43,438 | 0.00% | 5.6천 |
|---|
| 2026.05.22 | ₩43,425 | ₩43,425 | ₩43,157 | ₩43,157 | -0.62% | 2.5만 |
|---|
| 2026.05.21 | ₩43,277 | ₩43,371 | ₩43,277 | ₩43,304 | +0.06% | 6.3천 |
|---|
| 2026.05.20 | ₩43,250 | ₩43,304 | ₩43,237 | ₩43,291 | +0.09% | 3천 |
|---|
| 2026.05.19 | ₩43,170 | ₩43,200 | ₩43,170 | ₩43,200 | +0.07% | 700 |
|---|
| 2026.05.18 | ₩43,197 | ₩43,230 | ₩43,197 | ₩43,225 | +0.07% | 2.3천 |
|---|
| 2026.05.15 | ₩43,237 | ₩43,237 | ₩43,226 | ₩43,226 | -0.02% | 400 |
|---|
| 2026.05.14 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩43,157 | ₩43,230 | ₩43,157 | ₩43,230 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩43,170 | ₩43,197 | ₩43,170 | ₩43,177 | +0.02% | 2.8만 |
|---|
| 2026.05.11 | ₩43,197 | ₩43,197 | ₩43,170 | ₩43,170 | -0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩43,116 | ₩43,170 | ₩42,955 | ₩42,955 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩43,116 | ₩43,116 | ₩43,049 | ₩43,083 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩43,116 | ₩43,143 | ₩43,083 | ₩43,130 | +0.03% | 1.6만 |
|---|
| 2026.05.05 | ₩42,996 | ₩43,022 | ₩42,972 | ₩42,972 | -0.06% | 3.7천 |
|---|
| 2026.05.04 | ₩42,949 | ₩42,949 | ₩42,902 | ₩42,902 | -0.11% | 700 |
|---|
| 2026.05.01 | ₩42,955 | ₩42,955 | ₩42,925 | ₩42,925 | -0.07% | 4.2천 |
|---|
| 2026.04.30 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩42,727 | ₩42,727 | ₩42,687 | ₩42,687 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩42,687 | ₩42,727 | ₩42,674 | ₩42,727 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩42,687 | ₩42,741 | ₩42,687 | ₩42,741 | +0.13% | 3.8천 |
|---|
| 2026.04.24 | ₩42,647 | ₩42,689 | ₩42,647 | ₩42,689 | +0.10% | 1.1천 |
|---|
| 2026.04.23 | ₩42,620 | ₩42,620 | ₩42,607 | ₩42,607 | -0.03% | 800 |
|---|
| 2026.04.22 | ₩42,647 | ₩42,674 | ₩42,580 | ₩42,674 | +0.06% | 6.4천 |
|---|
| 2026.04.21 | ₩42,634 | ₩42,634 | ₩42,463 | ₩42,463 | -0.40% | 1.7천 |
|---|
| 2026.04.20 | ₩42,526 | ₩42,580 | ₩42,526 | ₩42,568 | +0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩42,634 | ₩42,634 | ₩42,619 | ₩42,619 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩42,446 | ₩42,513 | ₩42,446 | ₩42,447 | +0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩42,419 | ₩42,419 | ₩42,392 | ₩42,392 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩42,271 | ₩42,271 | ₩42,204 | ₩42,259 | -0.03% | 2천 |
|---|
| 2026.04.13 | ₩41,856 | ₩42,064 | ₩41,856 | ₩42,064 | +0.50% | 1.8천 |
|---|
| 2026.04.10 | ₩41,869 | ₩41,869 | ₩41,802 | ₩41,824 | -0.11% | 3.5천 |
|---|
| 2026.04.09 | ₩41,655 | ₩41,883 | ₩41,655 | ₩41,850 | +0.47% | 3.2천 |
|---|
| 2026.04.08 | ₩41,561 | ₩41,681 | ₩41,561 | ₩41,681 | +0.29% | 300 |
|---|
| 2026.04.07 | ₩40,810 | ₩41,024 | ₩40,810 | ₩41,024 | +0.53% | 1.9만 |
|---|
| 2026.04.06 | ₩40,984 | ₩41,038 | ₩40,984 | ₩41,031 | +0.11% | 3.3천 |
|---|
| 2026.04.02 | ₩40,890 | ₩40,924 | ₩40,890 | ₩40,924 | +0.08% | 1.8천 |
|---|
| 2026.04.01 | ₩40,886 | ₩40,886 | ₩40,886 | ₩40,886 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,327 | ₩40,668 | ₩40,327 | ₩40,668 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩40,072 | ₩40,072 | ₩39,959 | ₩39,959 | -0.28% | 2.9천 |
|---|
| 2026.03.27 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,662 | ₩40,662 | ₩40,486 | ₩40,486 | -0.43% | 4.9천 |
|---|
| 2026.03.25 | ₩40,917 | ₩40,984 | ₩40,912 | ₩40,912 | -0.01% | 2.1천 |
|---|
| 2026.03.24 | ₩40,743 | ₩40,863 | ₩40,729 | ₩40,773 | +0.08% | 4.9천 |
|---|
| 2026.03.23 | ₩40,984 | ₩40,984 | ₩40,836 | ₩40,875 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩40,716 | ₩40,716 | ₩40,566 | ₩40,566 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩40,863 | ₩40,941 | ₩40,823 | ₩40,941 | +0.19% | 800 |
|---|
| 2026.03.18 | ₩41,225 | ₩41,225 | ₩40,997 | ₩40,997 | -0.55% | 2.4천 |
|---|
| 2026.03.17 | ₩41,333 | ₩41,333 | ₩41,311 | ₩41,311 | -0.05% | 1.2천 |
|---|
| 2026.03.16 | ₩41,239 | ₩41,239 | ₩41,185 | ₩41,217 | -0.05% | 3.3천 |
|---|
| 2026.03.13 | ₩40,971 | ₩40,971 | ₩40,928 | ₩40,928 | -0.10% | 1천 |
|---|
| 2026.03.12 | ₩41,172 | ₩41,185 | ₩41,066 | ₩41,066 | -0.26% | 5.6천 |
|---|
| 2026.03.11 | ₩41,440 | ₩41,440 | ₩41,319 | ₩41,406 | -0.08% | 2.8천 |
|---|
| 2026.03.10 | ₩41,507 | ₩41,507 | ₩41,360 | ₩41,400 | -0.26% | 2.6천 |
|---|
| 2026.03.09 | ₩40,904 | ₩41,456 | ₩40,904 | ₩41,456 | +1.35% | 2.1천 |
|---|
| 2026.03.06 | ₩41,279 | ₩41,279 | ₩41,236 | ₩41,236 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,601 | ₩41,708 | ₩41,601 | ₩41,703 | +0.25% | 8천 |
|---|
| 2026.03.03 | ₩41,373 | ₩41,561 | ₩41,373 | ₩41,510 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,614 | ₩41,653 | ₩41,588 | ₩41,653 | +0.09% | 2.1천 |
|---|
| 2026.02.26 | ₩41,655 | ₩41,748 | ₩41,655 | ₩41,748 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩41,856 | ₩41,856 | ₩41,829 | ₩41,829 | -0.06% | 1.6천 |
|---|
| 2026.02.24 | ₩41,655 | ₩41,672 | ₩41,655 | ₩41,672 | +0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩41,534 | ₩41,534 | ₩41,471 | ₩41,478 | -0.14% | 1.4만 |
|---|
| 2026.02.20 | ₩41,735 | ₩41,735 | ₩41,681 | ₩41,715 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,508 | ₩41,561 | ₩41,508 | ₩41,561 | +0.13% | 1.8천 |
|---|
| 2026.02.18 | ₩41,534 | ₩41,638 | ₩41,534 | ₩41,638 | +0.25% | 600 |
|---|
| 2026.02.17 | ₩41,534 | ₩41,547 | ₩41,507 | ₩41,507 | -0.06% | 3.5천 |
|---|
| 2026.02.13 | ₩41,453 | ₩41,614 | ₩41,427 | ₩41,459 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩41,695 | ₩41,695 | ₩41,239 | ₩41,239 | -1.09% | 1.2만 |
|---|
| 2026.02.11 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,802 | ₩41,802 | ₩41,738 | ₩41,738 | -0.15% | 2.8천 |
|---|
| 2026.02.09 | ₩41,722 | ₩41,797 | ₩41,722 | ₩41,797 | +0.18% | 1.4천 |
|---|
| 2026.02.06 | ₩41,574 | ₩41,703 | ₩41,574 | ₩41,703 | +0.31% | 1천 |
|---|
| 2026.02.05 | ₩41,333 | ₩41,373 | ₩41,252 | ₩41,279 | -0.13% | 8.9천 |
|---|
| 2026.02.04 | ₩41,641 | ₩41,641 | ₩41,467 | ₩41,545 | -0.23% | 2.7천 |
|---|
| 2026.02.03 | ₩41,668 | ₩41,671 | ₩41,614 | ₩41,637 | -0.07% | 3.4천 |
|---|
| 2026.02.02 | ₩41,789 | ₩41,789 | ₩41,781 | ₩41,781 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩41,668 | ₩41,668 | ₩41,588 | ₩41,660 | -0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩41,574 | ₩41,718 | ₩41,574 | ₩41,718 | +0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,775 | ₩41,775 | ₩41,722 | ₩41,742 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩41,681 | ₩41,722 | ₩41,681 | ₩41,696 | +0.04% | 7.8천 |
|---|
| 2026.01.23 | ₩41,655 | ₩41,655 | ₩41,613 | ₩41,613 | -0.10% | 5.8천 |
|---|
| 2026.01.22 | ₩41,601 | ₩41,601 | ₩41,594 | ₩41,594 | -0.02% | 2천 |
|---|
| 2026.01.21 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,373 | ₩41,373 | ₩41,231 | ₩41,231 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩41,628 | ₩41,655 | ₩41,614 | ₩41,637 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩41,679 | ₩41,679 | ₩41,588 | ₩41,620 | -0.14% | 4.2천 |
|---|
| 2026.01.14 | ₩41,534 | ₩41,559 | ₩41,459 | ₩41,559 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩41,614 | ₩41,634 | ₩41,614 | ₩41,634 | +0.05% | 200 |
|---|
| 2026.01.12 | ₩41,594 | ₩41,677 | ₩41,594 | ₩41,677 | +0.20% | 1천 |
|---|
| 2026.01.09 | ₩41,614 | ₩41,668 | ₩41,614 | ₩41,648 | +0.08% | 2.2천 |
|---|
| 2026.01.08 | ₩41,520 | ₩41,534 | ₩41,507 | ₩41,531 | +0.03% | 4.1천 |
|---|
| 2026.01.07 | ₩41,561 | ₩41,566 | ₩41,503 | ₩41,503 | -0.14% | 1만 |
|---|
| 2026.01.06 | ₩41,520 | ₩41,547 | ₩41,520 | ₩41,547 | +0.06% | 500 |
|---|
| 2026.01.05 | ₩41,507 | ₩41,507 | ₩41,461 | ₩41,461 | -0.11% | 1.2천 |
|---|
| 2026.01.02 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 2.9천 |
|---|
| 2025.12.31 | ₩41,346 | ₩41,346 | ₩41,327 | ₩41,327 | -0.05% | 3.4천 |
|---|
| 2025.12.30 | ₩41,400 | ₩41,440 | ₩41,400 | ₩41,437 | +0.09% | 2.6천 |
|---|
| 2025.12.29 | ₩41,440 | ₩41,453 | ₩41,440 | ₩41,447 | +0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩41,453 | ₩41,480 | ₩41,453 | ₩41,480 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,292 | ₩41,360 | ₩41,292 | ₩41,335 | +0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩41,145 | ₩41,212 | ₩41,145 | ₩41,181 | +0.09% | 3.2천 |
|---|
| 2025.12.18 | ₩41,064 | ₩41,091 | ₩41,015 | ₩41,015 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,904 | ₩40,930 | ₩40,845 | ₩40,845 | -0.14% | 400 |
|---|
| 2025.12.16 | ₩41,011 | ₩41,067 | ₩40,930 | ₩41,067 | +0.14% | 1.2만 |
|---|
| 2025.12.15 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩41,134 | ₩41,134 | ₩41,051 | ₩41,085 | -0.12% | 3.1천 |
|---|
| 2025.12.11 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,199 | ₩41,212 | ₩41,199 | ₩41,212 | +0.03% | 1.2천 |
|---|
| 2025.12.09 | ₩41,091 | ₩41,091 | ₩41,052 | ₩41,052 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩41,239 | ₩41,239 | ₩41,047 | ₩41,047 | -0.47% | 900 |
|---|
| 2025.12.05 | ₩41,158 | ₩41,158 | ₩41,102 | ₩41,102 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩40,984 | ₩41,059 | ₩40,984 | ₩41,058 | +0.18% | 500 |
|---|
| 2025.12.03 | ₩40,984 | ₩41,042 | ₩40,984 | ₩41,031 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩40,977 | ₩40,977 | ₩40,977 | ₩40,977 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,930 | ₩40,930 | ₩40,912 | ₩40,912 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,965 | ₩40,965 | ₩40,965 | ₩40,965 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,904 | ₩40,904 | ₩40,886 | ₩40,886 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩40,568 | ₩40,756 | ₩40,568 | ₩40,753 | +0.46% | 3.7천 |
|---|
| 2025.11.24 | ₩40,582 | ₩40,582 | ₩40,567 | ₩40,567 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩39,992 | ₩40,209 | ₩39,992 | ₩40,209 | +0.54% | 400 |
|---|
| 2025.11.20 | ₩40,394 | ₩40,421 | ₩40,032 | ₩40,032 | -0.90% | 3.4천 |
|---|
| 2025.11.19 | ₩40,362 | ₩40,362 | ₩40,300 | ₩40,317 | -0.11% | 1.3천 |
|---|
| 2025.11.18 | ₩40,257 | ₩40,257 | ₩40,257 | ₩40,257 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,410 | ₩40,410 | ₩40,410 | ₩40,410 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,407 | ₩40,595 | ₩40,407 | ₩40,564 | +0.39% | 1천 |
|---|
| 2025.11.13 | ₩40,649 | ₩40,649 | ₩40,537 | ₩40,537 | -0.27% | 4.3천 |
|---|
| 2025.11.12 | ₩40,836 | ₩40,850 | ₩40,810 | ₩40,843 | +0.02% | 1.2천 |
|---|
| 2025.11.11 | ₩40,756 | ₩40,850 | ₩40,745 | ₩40,836 | +0.20% | 6.7천 |
|---|
| 2025.11.10 | ₩40,850 | ₩40,850 | ₩40,816 | ₩40,816 | -0.08% | 600 |
|---|
| 2025.11.07 | ₩40,300 | ₩40,582 | ₩40,260 | ₩40,582 | +0.70% | 5.1천 |
|---|
| 2025.11.06 | ₩40,488 | ₩40,622 | ₩40,488 | ₩40,500 | +0.03% | 3.4천 |
|---|
| 2025.11.05 | ₩40,689 | ₩40,763 | ₩40,689 | ₩40,697 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩40,622 | ₩40,649 | ₩40,609 | ₩40,649 | +0.07% | 1만 |
|---|
| 2025.11.03 | ₩40,810 | ₩40,823 | ₩40,776 | ₩40,776 | -0.08% | 4.3천 |
|---|
| 2025.10.31 | ₩40,736 | ₩40,823 | ₩40,689 | ₩40,764 | +0.07% | 4.9천 |
|---|
| 2025.10.30 | ₩40,810 | ₩40,836 | ₩40,724 | ₩40,724 | -0.21% | 1.4천 |
|---|
| 2025.10.29 | ₩40,910 | ₩40,910 | ₩38,329 | ₩40,836 | -0.18% | 1.5만 |
|---|
| 2025.10.28 | ₩40,910 | ₩40,917 | ₩40,897 | ₩40,897 | -0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩40,863 | ₩40,904 | ₩40,863 | ₩40,894 | +0.08% | 900 |
|---|
| 2025.10.24 | ₩40,756 | ₩40,800 | ₩40,743 | ₩40,757 | +0.00% | 4.3천 |
|---|
| 2025.10.23 | ₩40,590 | ₩40,662 | ₩40,590 | ₩40,610 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,528 | ₩40,528 | ₩40,474 | ₩40,508 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩40,595 | ₩40,635 | ₩40,595 | ₩40,606 | +0.03% | 1.9천 |
|---|
| 2025.10.20 | ₩40,555 | ₩40,622 | ₩40,555 | ₩40,584 | +0.07% | 3.6천 |
|---|
| 2025.10.17 | ₩40,233 | ₩40,358 | ₩40,206 | ₩40,358 | +0.31% | 300 |
|---|
| 2025.10.16 | ₩40,434 | ₩40,434 | ₩40,195 | ₩40,195 | -0.59% | 1.2천 |
|---|
| 2025.10.15 | ₩40,326 | ₩40,326 | ₩40,326 | ₩40,326 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,356 | ₩40,356 | ₩40,252 | ₩40,252 | -0.26% | 500 |
|---|
| 2025.10.13 | ₩40,206 | ₩40,322 | ₩40,206 | ₩40,322 | +0.29% | 400 |
|---|
| 2025.10.10 | ₩40,407 | ₩40,407 | ₩39,969 | ₩39,969 | -1.09% | 1.2만 |
|---|