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 | ₩45,280 | ₩45,280 | ₩45,267 | ₩45,267 | -0.03% | 900 |
| 2026.10.08 | ₩45,079 | ₩45,092 | ₩45,025 | ₩45,025 | -0.12% | 1.2만 |
| 2026.10.07 | ₩45,213 | ₩45,227 | ₩45,213 | ₩45,227 | +0.03% | 200 |
| 2026.10.06 | ₩45,294 | ₩45,294 | ₩45,186 | ₩45,186 | -0.24% | 1.1만 |
| 2026.10.05 | ₩45,146 | ₩45,146 | ₩45,095 | ₩45,095 | -0.11% | 400 |
| 2026.10.02 | ₩44,945 | ₩44,945 | ₩44,929 | ₩44,929 | -0.04% | 1.9천 |
| 2026.10.01 | ₩44,596 | ₩44,784 | ₩44,596 | ₩44,734 | +0.31% | 9.1천 |
| 2026.09.30 | ₩44,945 | ₩44,945 | ₩44,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,737 |
| -0.46% |
| 2.5천 |
| 2026.09.29 | ₩44,744 | ₩44,745 | ₩44,744 | ₩44,745 | +0.00% | 7.1천 |
|---|
| 2026.09.28 | ₩44,797 | ₩44,824 | ₩44,768 | ₩44,768 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,771 | ₩44,828 | ₩44,757 | ₩44,828 | +0.13% | 2.2천 |
|---|
| 2026.09.23 | ₩44,838 | ₩44,851 | ₩44,824 | ₩44,830 | -0.02% | 3.5천 |
|---|
| 2026.09.22 | ₩45,066 | ₩45,066 | ₩44,985 | ₩45,032 | -0.07% | 4.5천 |
|---|
| 2026.09.21 | ₩44,864 | ₩45,052 | ₩44,864 | ₩45,004 | +0.31% | 6.6천 |
|---|
| 2026.09.18 | ₩44,529 | ₩44,606 | ₩44,529 | ₩44,606 | +0.17% | 1천 |
|---|
| 2026.09.17 | ₩44,496 | ₩44,596 | ₩44,496 | ₩44,580 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩44,496 | ₩44,496 | ₩44,140 | ₩44,246 | -0.56% | 4.5천 |
|---|
| 2026.09.15 | ₩44,382 | ₩44,395 | ₩44,315 | ₩44,315 | -0.15% | 4.2천 |
|---|
| 2026.09.14 | ₩44,536 | ₩44,556 | ₩44,526 | ₩44,526 | -0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩44,636 | ₩44,636 | ₩44,635 | ₩44,635 | -0.00% | 3.9천 |
|---|
| 2026.09.10 | ₩44,341 | ₩44,395 | ₩44,341 | ₩44,375 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩44,603 | ₩44,603 | ₩44,556 | ₩44,556 | -0.11% | 1.9천 |
|---|
| 2026.09.08 | ₩44,730 | ₩44,730 | ₩44,669 | ₩44,669 | -0.14% | 5.6천 |
|---|
| 2026.09.04 | ₩44,811 | ₩44,830 | ₩44,811 | ₩44,830 | +0.04% | 2천 |
|---|
| 2026.09.03 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,636 | ₩44,636 | ₩44,636 | ₩44,636 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩44,489 | ₩44,489 | ₩44,474 | ₩44,474 | -0.03% | 4.3천 |
|---|
| 2026.08.31 | ₩44,663 | ₩44,686 | ₩44,623 | ₩44,686 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩44,717 | ₩44,745 | ₩44,717 | ₩44,745 | +0.06% | 6천 |
|---|
| 2026.08.27 | ₩44,784 | ₩44,793 | ₩44,784 | ₩44,793 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩44,663 | ₩44,663 | ₩44,623 | ₩44,623 | -0.09% | 3.3천 |
|---|
| 2026.08.25 | ₩44,569 | ₩44,623 | ₩44,543 | ₩44,610 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩44,529 | ₩44,556 | ₩44,476 | ₩44,476 | -0.12% | 7.2천 |
|---|
| 2026.08.21 | ₩44,864 | ₩44,864 | ₩44,599 | ₩44,599 | -0.59% | 2.9천 |
|---|
| 2026.08.20 | ₩44,636 | ₩44,636 | ₩44,478 | ₩44,478 | -0.35% | 2.7천 |
|---|
| 2026.08.19 | ₩44,730 | ₩44,744 | ₩44,675 | ₩44,675 | -0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩44,623 | ₩44,663 | ₩44,623 | ₩44,623 | 0.00% | 7천 |
|---|
| 2026.08.17 | ₩44,878 | ₩44,878 | ₩44,765 | ₩44,765 | -0.25% | 100 |
|---|
| 2026.08.14 | ₩44,958 | ₩44,958 | ₩44,851 | ₩44,870 | -0.20% | 3.8천 |
|---|
| 2026.08.13 | ₩44,905 | ₩44,945 | ₩44,893 | ₩44,893 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩44,757 | ₩44,784 | ₩44,752 | ₩44,752 | -0.01% | 2.6천 |
|---|
| 2026.08.11 | ₩44,757 | ₩44,757 | ₩44,636 | ₩44,636 | -0.27% | 2.3천 |
|---|
| 2026.08.10 | ₩44,797 | ₩44,797 | ₩44,716 | ₩44,716 | -0.18% | 3.3천 |
|---|
| 2026.08.07 | ₩44,757 | ₩44,757 | ₩44,742 | ₩44,742 | -0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,623 | ₩44,623 | ₩44,595 | ₩44,595 | -0.06% | 4.1천 |
|---|
| 2026.08.05 | ₩44,764 | ₩44,771 | ₩44,665 | ₩44,665 | -0.22% | 700 |
|---|
| 2026.08.04 | ₩44,422 | ₩44,704 | ₩44,422 | ₩44,422 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩44,194 | ₩44,261 | ₩44,194 | ₩44,241 | +0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩43,912 | ₩43,931 | ₩43,590 | ₩43,931 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩43,617 | ₩43,724 | ₩43,617 | ₩43,686 | +0.16% | 7.1천 |
|---|
| 2026.07.29 | ₩43,547 | ₩43,604 | ₩43,248 | ₩43,248 | -0.69% | 9.6천 |
|---|
| 2026.07.28 | ₩43,523 | ₩43,738 | ₩43,523 | ₩43,668 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩43,684 | ₩43,684 | ₩43,483 | ₩43,604 | -0.18% | 9.3천 |
|---|
| 2026.07.24 | ₩43,590 | ₩43,637 | ₩43,542 | ₩43,542 | -0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩43,590 | ₩43,590 | ₩43,443 | ₩43,550 | -0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩43,899 | ₩43,952 | ₩43,805 | ₩43,805 | -0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩43,845 | ₩43,912 | ₩43,845 | ₩43,899 | +0.12% | 2.7만 |
|---|
| 2026.07.20 | ₩43,845 | ₩43,859 | ₩43,818 | ₩43,818 | -0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩43,791 | ₩43,832 | ₩43,604 | ₩43,604 | -0.43% | 3.6만 |
|---|
| 2026.07.16 | ₩44,053 | ₩44,053 | ₩43,879 | ₩43,943 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩43,993 | ₩44,087 | ₩43,939 | ₩44,074 | +0.19% | 6천 |
|---|
| 2026.07.14 | ₩43,993 | ₩44,073 | ₩43,912 | ₩43,966 | -0.06% | 1.2만 |
|---|
| 2026.07.13 | ₩44,033 | ₩44,045 | ₩43,845 | ₩43,861 | -0.39% | 3.4만 |
|---|
| 2026.07.10 | ₩43,979 | ₩44,087 | ₩43,979 | ₩44,019 | +0.09% | 6.5천 |
|---|
| 2026.07.09 | ₩43,845 | ₩44,167 | ₩43,845 | ₩43,932 | +0.20% | 1.2만 |
|---|
| 2026.07.08 | ₩43,563 | ₩43,765 | ₩43,563 | ₩43,739 | +0.40% | 4.8천 |
|---|
| 2026.07.07 | ₩43,859 | ₩43,885 | ₩43,751 | ₩43,832 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩43,939 | ₩43,966 | ₩43,919 | ₩43,919 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩43,939 | ₩43,939 | ₩43,577 | ₩43,706 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩43,805 | ₩43,859 | ₩43,684 | ₩43,738 | -0.15% | 6.7만 |
|---|
| 2026.06.30 | ₩43,751 | ₩43,791 | ₩43,738 | ₩43,765 | +0.03% | 3.4만 |
|---|
| 2026.06.29 | ₩43,724 | ₩43,765 | ₩43,724 | ₩43,738 | +0.03% | 3만 |
|---|
| 2026.06.26 | ₩43,698 | ₩43,738 | ₩42,826 | ₩42,826 | -2.00% | 4.5천 |
|---|
| 2026.06.25 | ₩43,711 | ₩43,711 | ₩43,691 | ₩43,691 | -0.05% | 1.4천 |
|---|
| 2026.06.24 | ₩43,657 | ₩43,657 | ₩43,657 | ₩43,657 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,671 | ₩43,671 | ₩43,651 | ₩43,656 | -0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩43,711 | ₩43,711 | ₩43,691 | ₩43,691 | -0.05% | 700 |
|---|
| 2026.06.18 | ₩43,644 | ₩43,671 | ₩43,644 | ₩43,664 | +0.05% | 6.2천 |
|---|
| 2026.06.17 | ₩43,604 | ₩43,604 | ₩43,584 | ₩43,584 | -0.05% | 200 |
|---|
| 2026.06.16 | ₩43,617 | ₩43,631 | ₩43,604 | ₩43,631 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩43,523 | ₩43,577 | ₩43,523 | ₩43,569 | +0.10% | 400 |
|---|
| 2026.06.11 | ₩43,349 | ₩43,490 | ₩43,349 | ₩43,490 | +0.32% | 400 |
|---|
| 2026.06.10 | ₩43,335 | ₩43,335 | ₩43,319 | ₩43,319 | -0.04% | 300 |
|---|
| 2026.06.09 | ₩43,563 | ₩43,563 | ₩43,295 | ₩43,421 | -0.33% | 400 |
|---|
| 2026.06.08 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩43,403 | ₩43,427 | ₩43,403 | ₩43,427 | +0.06% | 100 |
|---|
| 2026.06.04 | ₩43,550 | ₩43,563 | ₩43,550 | ₩43,563 | +0.03% | 200 |
|---|
| 2026.06.03 | ₩43,550 | ₩43,550 | ₩43,537 | ₩43,537 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩43,496 | ₩43,550 | ₩43,496 | ₩43,543 | +0.11% | 1.4만 |
|---|
| 2026.06.01 | ₩43,510 | ₩43,550 | ₩43,496 | ₩43,523 | +0.03% | 6천 |
|---|
| 2026.05.29 | ₩43,537 | ₩43,550 | ₩43,496 | ₩43,530 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩43,483 | ₩43,510 | ₩43,483 | ₩43,510 | +0.06% | 5.1천 |
|---|
| 2026.05.27 | ₩43,476 | ₩43,476 | ₩43,476 | ₩43,476 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,443 | ₩43,443 | ₩43,429 | ₩43,443 | 0.00% | 5.6천 |
|---|
| 2026.05.22 | ₩43,429 | ₩43,429 | ₩43,161 | ₩43,161 | -0.62% | 2.5만 |
|---|
| 2026.05.21 | ₩43,282 | ₩43,376 | ₩43,282 | ₩43,309 | +0.06% | 6.3천 |
|---|
| 2026.05.20 | ₩43,255 | ₩43,309 | ₩43,242 | ₩43,295 | +0.09% | 3천 |
|---|
| 2026.05.19 | ₩43,175 | ₩43,204 | ₩43,175 | ₩43,204 | +0.07% | 700 |
|---|
| 2026.05.18 | ₩43,201 | ₩43,235 | ₩43,201 | ₩43,230 | +0.07% | 2.3천 |
|---|
| 2026.05.15 | ₩43,242 | ₩43,242 | ₩43,231 | ₩43,231 | -0.02% | 400 |
|---|
| 2026.05.14 | ₩43,295 | ₩43,295 | ₩43,295 | ₩43,295 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩43,161 | ₩43,235 | ₩43,161 | ₩43,235 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩43,175 | ₩43,201 | ₩43,175 | ₩43,181 | +0.02% | 2.8만 |
|---|
| 2026.05.11 | ₩43,201 | ₩43,201 | ₩43,175 | ₩43,175 | -0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩43,121 | ₩43,175 | ₩42,960 | ₩42,960 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩43,121 | ₩43,121 | ₩43,054 | ₩43,087 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩43,121 | ₩43,148 | ₩43,087 | ₩43,134 | +0.03% | 1.6만 |
|---|
| 2026.05.05 | ₩43,000 | ₩43,027 | ₩42,976 | ₩42,976 | -0.06% | 3.7천 |
|---|
| 2026.05.04 | ₩42,953 | ₩42,953 | ₩42,906 | ₩42,906 | -0.11% | 700 |
|---|
| 2026.05.01 | ₩42,960 | ₩42,960 | ₩42,929 | ₩42,929 | -0.07% | 4.2천 |
|---|
| 2026.04.30 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩42,732 | ₩42,732 | ₩42,692 | ₩42,692 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩42,692 | ₩42,732 | ₩42,678 | ₩42,732 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩42,692 | ₩42,745 | ₩42,692 | ₩42,745 | +0.13% | 3.8천 |
|---|
| 2026.04.24 | ₩42,651 | ₩42,693 | ₩42,651 | ₩42,693 | +0.10% | 1.1천 |
|---|
| 2026.04.23 | ₩42,625 | ₩42,625 | ₩42,611 | ₩42,611 | -0.03% | 800 |
|---|
| 2026.04.22 | ₩42,651 | ₩42,678 | ₩42,584 | ₩42,678 | +0.06% | 6.4천 |
|---|
| 2026.04.21 | ₩42,638 | ₩42,638 | ₩42,468 | ₩42,468 | -0.40% | 1.7천 |
|---|
| 2026.04.20 | ₩42,531 | ₩42,584 | ₩42,531 | ₩42,572 | +0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩42,638 | ₩42,638 | ₩42,623 | ₩42,623 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩42,450 | ₩42,517 | ₩42,450 | ₩42,452 | +0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩42,423 | ₩42,423 | ₩42,397 | ₩42,397 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩42,276 | ₩42,276 | ₩42,209 | ₩42,264 | -0.03% | 2천 |
|---|
| 2026.04.13 | ₩41,860 | ₩42,068 | ₩41,860 | ₩42,068 | +0.50% | 1.8천 |
|---|
| 2026.04.10 | ₩41,874 | ₩41,874 | ₩41,806 | ₩41,828 | -0.11% | 3.5천 |
|---|
| 2026.04.09 | ₩41,659 | ₩41,887 | ₩41,659 | ₩41,855 | +0.47% | 3.2천 |
|---|
| 2026.04.08 | ₩41,565 | ₩41,686 | ₩41,565 | ₩41,686 | +0.29% | 300 |
|---|
| 2026.04.07 | ₩40,814 | ₩41,029 | ₩40,814 | ₩41,029 | +0.53% | 1.9만 |
|---|
| 2026.04.06 | ₩40,988 | ₩41,042 | ₩40,988 | ₩41,035 | +0.11% | 3.3천 |
|---|
| 2026.04.02 | ₩40,894 | ₩40,928 | ₩40,894 | ₩40,928 | +0.08% | 1.8천 |
|---|
| 2026.04.01 | ₩40,890 | ₩40,890 | ₩40,890 | ₩40,890 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,331 | ₩40,672 | ₩40,331 | ₩40,672 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩40,076 | ₩40,076 | ₩39,964 | ₩39,964 | -0.28% | 2.9천 |
|---|
| 2026.03.27 | ₩40,060 | ₩40,060 | ₩40,060 | ₩40,060 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,666 | ₩40,666 | ₩40,491 | ₩40,491 | -0.43% | 4.9천 |
|---|
| 2026.03.25 | ₩40,921 | ₩40,988 | ₩40,916 | ₩40,916 | -0.01% | 2.1천 |
|---|
| 2026.03.24 | ₩40,747 | ₩40,868 | ₩40,733 | ₩40,778 | +0.08% | 4.9천 |
|---|
| 2026.03.23 | ₩40,988 | ₩40,988 | ₩40,841 | ₩40,880 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩40,720 | ₩40,720 | ₩40,570 | ₩40,570 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩40,868 | ₩40,945 | ₩40,827 | ₩40,945 | +0.19% | 800 |
|---|
| 2026.03.18 | ₩41,230 | ₩41,230 | ₩41,002 | ₩41,002 | -0.55% | 2.4천 |
|---|
| 2026.03.17 | ₩41,337 | ₩41,337 | ₩41,316 | ₩41,316 | -0.05% | 1.2천 |
|---|
| 2026.03.16 | ₩41,243 | ₩41,243 | ₩41,189 | ₩41,222 | -0.05% | 3.3천 |
|---|
| 2026.03.13 | ₩40,975 | ₩40,975 | ₩40,932 | ₩40,932 | -0.10% | 1천 |
|---|
| 2026.03.12 | ₩41,176 | ₩41,189 | ₩41,070 | ₩41,070 | -0.26% | 5.6천 |
|---|
| 2026.03.11 | ₩41,444 | ₩41,444 | ₩41,324 | ₩41,411 | -0.08% | 2.8천 |
|---|
| 2026.03.10 | ₩41,511 | ₩41,511 | ₩41,364 | ₩41,404 | -0.26% | 2.6천 |
|---|
| 2026.03.09 | ₩40,908 | ₩41,460 | ₩40,908 | ₩41,460 | +1.35% | 2.1천 |
|---|
| 2026.03.06 | ₩41,283 | ₩41,283 | ₩41,240 | ₩41,240 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,605 | ₩41,713 | ₩41,605 | ₩41,707 | +0.25% | 8천 |
|---|
| 2026.03.03 | ₩41,377 | ₩41,565 | ₩41,377 | ₩41,514 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,619 | ₩41,658 | ₩41,592 | ₩41,658 | +0.09% | 2.1천 |
|---|
| 2026.02.26 | ₩41,659 | ₩41,753 | ₩41,659 | ₩41,753 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩41,860 | ₩41,860 | ₩41,833 | ₩41,833 | -0.06% | 1.6천 |
|---|
| 2026.02.24 | ₩41,659 | ₩41,676 | ₩41,659 | ₩41,676 | +0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩41,538 | ₩41,538 | ₩41,475 | ₩41,482 | -0.14% | 1.4만 |
|---|
| 2026.02.20 | ₩41,739 | ₩41,739 | ₩41,686 | ₩41,719 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,513 | ₩41,565 | ₩41,513 | ₩41,565 | +0.13% | 1.8천 |
|---|
| 2026.02.18 | ₩41,538 | ₩41,643 | ₩41,538 | ₩41,643 | +0.25% | 600 |
|---|
| 2026.02.17 | ₩41,538 | ₩41,552 | ₩41,511 | ₩41,511 | -0.06% | 3.5천 |
|---|
| 2026.02.13 | ₩41,458 | ₩41,619 | ₩41,431 | ₩41,463 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩41,699 | ₩41,699 | ₩41,243 | ₩41,243 | -1.09% | 1.2만 |
|---|
| 2026.02.11 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,806 | ₩41,806 | ₩41,742 | ₩41,742 | -0.15% | 2.8천 |
|---|
| 2026.02.09 | ₩41,726 | ₩41,801 | ₩41,726 | ₩41,801 | +0.18% | 1.4천 |
|---|
| 2026.02.06 | ₩41,578 | ₩41,707 | ₩41,578 | ₩41,707 | +0.31% | 1천 |
|---|
| 2026.02.05 | ₩41,337 | ₩41,377 | ₩41,257 | ₩41,283 | -0.13% | 8.9천 |
|---|
| 2026.02.04 | ₩41,646 | ₩41,646 | ₩41,471 | ₩41,549 | -0.23% | 2.7천 |
|---|
| 2026.02.03 | ₩41,672 | ₩41,675 | ₩41,619 | ₩41,641 | -0.07% | 3.4천 |
|---|
| 2026.02.02 | ₩41,793 | ₩41,793 | ₩41,785 | ₩41,785 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩41,672 | ₩41,672 | ₩41,592 | ₩41,664 | -0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩41,578 | ₩41,722 | ₩41,578 | ₩41,722 | +0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,780 | ₩41,780 | ₩41,726 | ₩41,746 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩41,686 | ₩41,726 | ₩41,686 | ₩41,700 | +0.04% | 7.8천 |
|---|
| 2026.01.23 | ₩41,659 | ₩41,659 | ₩41,617 | ₩41,617 | -0.10% | 5.8천 |
|---|
| 2026.01.22 | ₩41,605 | ₩41,605 | ₩41,599 | ₩41,599 | -0.02% | 2천 |
|---|
| 2026.01.21 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,377 | ₩41,377 | ₩41,235 | ₩41,235 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩41,632 | ₩41,659 | ₩41,619 | ₩41,641 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩41,683 | ₩41,683 | ₩41,592 | ₩41,624 | -0.14% | 4.2천 |
|---|
| 2026.01.14 | ₩41,538 | ₩41,564 | ₩41,463 | ₩41,564 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩41,619 | ₩41,639 | ₩41,619 | ₩41,639 | +0.05% | 200 |
|---|
| 2026.01.12 | ₩41,599 | ₩41,682 | ₩41,599 | ₩41,682 | +0.20% | 1천 |
|---|
| 2026.01.09 | ₩41,619 | ₩41,672 | ₩41,619 | ₩41,652 | +0.08% | 2.2천 |
|---|
| 2026.01.08 | ₩41,525 | ₩41,538 | ₩41,511 | ₩41,536 | +0.03% | 4.1천 |
|---|
| 2026.01.07 | ₩41,565 | ₩41,570 | ₩41,507 | ₩41,507 | -0.14% | 1만 |
|---|
| 2026.01.06 | ₩41,525 | ₩41,552 | ₩41,525 | ₩41,552 | +0.06% | 500 |
|---|
| 2026.01.05 | ₩41,511 | ₩41,511 | ₩41,466 | ₩41,466 | -0.11% | 1.2천 |
|---|
| 2026.01.02 | ₩41,404 | ₩41,404 | ₩41,404 | ₩41,404 | 0.00% | 2.9천 |
|---|
| 2025.12.31 | ₩41,350 | ₩41,350 | ₩41,332 | ₩41,332 | -0.05% | 3.4천 |
|---|
| 2025.12.30 | ₩41,404 | ₩41,444 | ₩41,404 | ₩41,442 | +0.09% | 2.6천 |
|---|
| 2025.12.29 | ₩41,444 | ₩41,458 | ₩41,444 | ₩41,451 | +0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩41,458 | ₩41,485 | ₩41,458 | ₩41,485 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,297 | ₩41,364 | ₩41,297 | ₩41,340 | +0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩41,149 | ₩41,216 | ₩41,149 | ₩41,185 | +0.09% | 3.2천 |
|---|
| 2025.12.18 | ₩41,069 | ₩41,096 | ₩41,019 | ₩41,019 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,908 | ₩40,935 | ₩40,849 | ₩40,849 | -0.14% | 400 |
|---|
| 2025.12.16 | ₩41,015 | ₩41,071 | ₩40,935 | ₩41,071 | +0.14% | 1.2만 |
|---|
| 2025.12.15 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩41,139 | ₩41,139 | ₩41,055 | ₩41,089 | -0.12% | 3.1천 |
|---|
| 2025.12.11 | ₩41,230 | ₩41,230 | ₩41,230 | ₩41,230 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,203 | ₩41,216 | ₩41,203 | ₩41,216 | +0.03% | 1.2천 |
|---|
| 2025.12.09 | ₩41,096 | ₩41,096 | ₩41,057 | ₩41,057 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩41,243 | ₩41,243 | ₩41,051 | ₩41,051 | -0.47% | 900 |
|---|
| 2025.12.05 | ₩41,163 | ₩41,163 | ₩41,106 | ₩41,106 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩40,988 | ₩41,063 | ₩40,988 | ₩41,062 | +0.18% | 500 |
|---|
| 2025.12.03 | ₩40,988 | ₩41,046 | ₩40,988 | ₩41,035 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩40,982 | ₩40,982 | ₩40,982 | ₩40,982 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,935 | ₩40,935 | ₩40,916 | ₩40,916 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,970 | ₩40,970 | ₩40,970 | ₩40,970 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,908 | ₩40,908 | ₩40,890 | ₩40,890 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩40,573 | ₩40,760 | ₩40,573 | ₩40,758 | +0.46% | 3.7천 |
|---|
| 2025.11.24 | ₩40,586 | ₩40,586 | ₩40,571 | ₩40,571 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩39,996 | ₩40,213 | ₩39,996 | ₩40,213 | +0.54% | 400 |
|---|
| 2025.11.20 | ₩40,398 | ₩40,425 | ₩40,036 | ₩40,036 | -0.90% | 3.4천 |
|---|
| 2025.11.19 | ₩40,366 | ₩40,366 | ₩40,304 | ₩40,322 | -0.11% | 1.3천 |
|---|
| 2025.11.18 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,412 | ₩40,599 | ₩40,412 | ₩40,568 | +0.39% | 1천 |
|---|
| 2025.11.13 | ₩40,653 | ₩40,653 | ₩40,542 | ₩40,542 | -0.27% | 4.3천 |
|---|
| 2025.11.12 | ₩40,841 | ₩40,854 | ₩40,814 | ₩40,847 | +0.02% | 1.2천 |
|---|
| 2025.11.11 | ₩40,760 | ₩40,854 | ₩40,750 | ₩40,841 | +0.20% | 6.7천 |
|---|
| 2025.11.10 | ₩40,854 | ₩40,854 | ₩40,821 | ₩40,821 | -0.08% | 600 |
|---|
| 2025.11.07 | ₩40,304 | ₩40,586 | ₩40,264 | ₩40,586 | +0.70% | 5.1천 |
|---|
| 2025.11.06 | ₩40,492 | ₩40,626 | ₩40,492 | ₩40,504 | +0.03% | 3.4천 |
|---|
| 2025.11.05 | ₩40,693 | ₩40,767 | ₩40,693 | ₩40,701 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩40,626 | ₩40,653 | ₩40,613 | ₩40,653 | +0.07% | 1만 |
|---|
| 2025.11.03 | ₩40,814 | ₩40,827 | ₩40,780 | ₩40,780 | -0.08% | 4.3천 |
|---|
| 2025.10.31 | ₩40,740 | ₩40,827 | ₩40,693 | ₩40,768 | +0.07% | 4.9천 |
|---|
| 2025.10.30 | ₩40,814 | ₩40,841 | ₩40,728 | ₩40,728 | -0.21% | 1.4천 |
|---|
| 2025.10.29 | ₩40,915 | ₩40,915 | ₩38,333 | ₩40,841 | -0.18% | 1.5만 |
|---|
| 2025.10.28 | ₩40,915 | ₩40,921 | ₩40,901 | ₩40,901 | -0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩40,868 | ₩40,908 | ₩40,868 | ₩40,898 | +0.08% | 900 |
|---|
| 2025.10.24 | ₩40,760 | ₩40,805 | ₩40,747 | ₩40,762 | +0.00% | 4.3천 |
|---|
| 2025.10.23 | ₩40,594 | ₩40,666 | ₩40,594 | ₩40,614 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,532 | ₩40,532 | ₩40,479 | ₩40,512 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩40,599 | ₩40,640 | ₩40,599 | ₩40,610 | +0.03% | 1.9천 |
|---|
| 2025.10.20 | ₩40,559 | ₩40,626 | ₩40,559 | ₩40,589 | +0.07% | 3.6천 |
|---|
| 2025.10.17 | ₩40,237 | ₩40,362 | ₩40,210 | ₩40,362 | +0.31% | 300 |
|---|
| 2025.10.16 | ₩40,438 | ₩40,438 | ₩40,200 | ₩40,200 | -0.59% | 1.2천 |
|---|
| 2025.10.15 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,361 | ₩40,361 | ₩40,256 | ₩40,256 | -0.26% | 500 |
|---|
| 2025.10.13 | ₩40,210 | ₩40,326 | ₩40,210 | ₩40,326 | +0.29% | 400 |
|---|
| 2025.10.10 | ₩40,412 | ₩40,412 | ₩39,973 | ₩39,973 | -1.09% | 1.2만 |
|---|