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 | ₩45,281 | ₩45,281 | ₩45,268 | ₩45,268 | -0.03% | 900 |
| 2026.10.08 | ₩45,080 | ₩45,093 | ₩45,026 | ₩45,026 | -0.12% | 1.2만 |
| 2026.10.07 | ₩45,214 | ₩45,227 | ₩45,214 | ₩45,227 | +0.03% | 200 |
| 2026.10.06 | ₩45,294 | ₩45,294 | ₩45,187 | ₩45,187 | -0.24% | 1.1만 |
| 2026.10.05 | ₩45,147 | ₩45,147 | ₩45,096 | ₩45,096 | -0.11% | 400 |
| 2026.10.02 | ₩44,946 | ₩44,946 | ₩44,930 | ₩44,930 | -0.04% | 1.9천 |
| 2026.10.01 | ₩44,597 | ₩44,785 | ₩44,597 | ₩44,735 | +0.31% | 9.1천 |
| 2026.09.30 | ₩44,946 | ₩44,946 | ₩44,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,738 |
| -0.46% |
| 2.5천 |
| 2026.09.29 | ₩44,744 | ₩44,746 | ₩44,744 | ₩44,746 | +0.00% | 7.1천 |
|---|
| 2026.09.28 | ₩44,798 | ₩44,825 | ₩44,769 | ₩44,769 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,771 | ₩44,829 | ₩44,758 | ₩44,829 | +0.13% | 2.2천 |
|---|
| 2026.09.23 | ₩44,838 | ₩44,852 | ₩44,825 | ₩44,830 | -0.02% | 3.5천 |
|---|
| 2026.09.22 | ₩45,066 | ₩45,066 | ₩44,986 | ₩45,033 | -0.07% | 4.5천 |
|---|
| 2026.09.21 | ₩44,865 | ₩45,053 | ₩44,865 | ₩45,005 | +0.31% | 6.6천 |
|---|
| 2026.09.18 | ₩44,530 | ₩44,606 | ₩44,530 | ₩44,606 | +0.17% | 1천 |
|---|
| 2026.09.17 | ₩44,496 | ₩44,597 | ₩44,496 | ₩44,581 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩44,496 | ₩44,496 | ₩44,141 | ₩44,247 | -0.56% | 4.5천 |
|---|
| 2026.09.15 | ₩44,382 | ₩44,396 | ₩44,315 | ₩44,315 | -0.15% | 4.2천 |
|---|
| 2026.09.14 | ₩44,537 | ₩44,557 | ₩44,527 | ₩44,527 | -0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩44,637 | ₩44,637 | ₩44,636 | ₩44,636 | -0.00% | 3.9천 |
|---|
| 2026.09.10 | ₩44,342 | ₩44,396 | ₩44,342 | ₩44,376 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩44,604 | ₩44,604 | ₩44,557 | ₩44,557 | -0.11% | 1.9천 |
|---|
| 2026.09.08 | ₩44,731 | ₩44,731 | ₩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 | ₩44,912 | ₩44,912 | ₩44,912 | ₩44,912 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,637 | ₩44,637 | ₩44,637 | ₩44,637 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩44,490 | ₩44,490 | ₩44,475 | ₩44,475 | -0.03% | 4.3천 |
|---|
| 2026.08.31 | ₩44,664 | ₩44,687 | ₩44,624 | ₩44,687 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩44,718 | ₩44,746 | ₩44,718 | ₩44,746 | +0.06% | 6천 |
|---|
| 2026.08.27 | ₩44,785 | ₩44,794 | ₩44,785 | ₩44,794 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩44,664 | ₩44,664 | ₩44,624 | ₩44,624 | -0.09% | 3.3천 |
|---|
| 2026.08.25 | ₩44,570 | ₩44,624 | ₩44,543 | ₩44,610 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩44,530 | ₩44,557 | ₩44,476 | ₩44,476 | -0.12% | 7.2천 |
|---|
| 2026.08.21 | ₩44,865 | ₩44,865 | ₩44,600 | ₩44,600 | -0.59% | 2.9천 |
|---|
| 2026.08.20 | ₩44,637 | ₩44,637 | ₩44,479 | ₩44,479 | -0.35% | 2.7천 |
|---|
| 2026.08.19 | ₩44,731 | ₩44,744 | ₩44,676 | ₩44,676 | -0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩44,624 | ₩44,664 | ₩44,624 | ₩44,624 | 0.00% | 7천 |
|---|
| 2026.08.17 | ₩44,879 | ₩44,879 | ₩44,766 | ₩44,766 | -0.25% | 100 |
|---|
| 2026.08.14 | ₩44,959 | ₩44,959 | ₩44,852 | ₩44,871 | -0.20% | 3.8천 |
|---|
| 2026.08.13 | ₩44,905 | ₩44,946 | ₩44,893 | ₩44,893 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩44,758 | ₩44,785 | ₩44,752 | ₩44,752 | -0.01% | 2.6천 |
|---|
| 2026.08.11 | ₩44,758 | ₩44,758 | ₩44,637 | ₩44,637 | -0.27% | 2.3천 |
|---|
| 2026.08.10 | ₩44,798 | ₩44,798 | ₩44,716 | ₩44,716 | -0.18% | 3.3천 |
|---|
| 2026.08.07 | ₩44,758 | ₩44,758 | ₩44,743 | ₩44,743 | -0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,624 | ₩44,624 | ₩44,596 | ₩44,596 | -0.06% | 4.1천 |
|---|
| 2026.08.05 | ₩44,765 | ₩44,771 | ₩44,665 | ₩44,665 | -0.22% | 700 |
|---|
| 2026.08.04 | ₩44,423 | ₩44,704 | ₩44,423 | ₩44,423 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩44,195 | ₩44,262 | ₩44,195 | ₩44,241 | +0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩43,913 | ₩43,932 | ₩43,591 | ₩43,932 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩43,618 | ₩43,725 | ₩43,618 | ₩43,686 | +0.16% | 7.1천 |
|---|
| 2026.07.29 | ₩43,548 | ₩43,604 | ₩43,249 | ₩43,249 | -0.69% | 9.6천 |
|---|
| 2026.07.28 | ₩43,524 | ₩43,738 | ₩43,524 | ₩43,669 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩43,685 | ₩43,685 | ₩43,484 | ₩43,604 | -0.18% | 9.3천 |
|---|
| 2026.07.24 | ₩43,591 | ₩43,638 | ₩43,543 | ₩43,543 | -0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩43,591 | ₩43,591 | ₩43,443 | ₩43,551 | -0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩43,899 | ₩43,953 | ₩43,806 | ₩43,806 | -0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩43,846 | ₩43,913 | ₩43,846 | ₩43,899 | +0.12% | 2.7만 |
|---|
| 2026.07.20 | ₩43,846 | ₩43,859 | ₩43,819 | ₩43,819 | -0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩43,792 | ₩43,832 | ₩43,604 | ₩43,604 | -0.43% | 3.6만 |
|---|
| 2026.07.16 | ₩44,054 | ₩44,054 | ₩43,879 | ₩43,944 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩43,993 | ₩44,087 | ₩43,940 | ₩44,075 | +0.19% | 6천 |
|---|
| 2026.07.14 | ₩43,993 | ₩44,074 | ₩43,913 | ₩43,967 | -0.06% | 1.2만 |
|---|
| 2026.07.13 | ₩44,034 | ₩44,046 | ₩43,846 | ₩43,862 | -0.39% | 3.4만 |
|---|
| 2026.07.10 | ₩43,980 | ₩44,087 | ₩43,980 | ₩44,020 | +0.09% | 6.5천 |
|---|
| 2026.07.09 | ₩43,846 | ₩44,168 | ₩43,846 | ₩43,933 | +0.20% | 1.2만 |
|---|
| 2026.07.08 | ₩43,564 | ₩43,765 | ₩43,564 | ₩43,740 | +0.40% | 4.8천 |
|---|
| 2026.07.07 | ₩43,859 | ₩43,886 | ₩43,752 | ₩43,832 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩43,940 | ₩43,967 | ₩43,920 | ₩43,920 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩43,940 | ₩43,940 | ₩43,578 | ₩43,706 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩43,806 | ₩43,859 | ₩43,685 | ₩43,738 | -0.15% | 6.7만 |
|---|
| 2026.06.30 | ₩43,752 | ₩43,792 | ₩43,738 | ₩43,765 | +0.03% | 3.4만 |
|---|
| 2026.06.29 | ₩43,725 | ₩43,765 | ₩43,725 | ₩43,738 | +0.03% | 3만 |
|---|
| 2026.06.26 | ₩43,698 | ₩43,738 | ₩42,826 | ₩42,826 | -2.00% | 4.5천 |
|---|
| 2026.06.25 | ₩43,712 | ₩43,712 | ₩43,692 | ₩43,692 | -0.05% | 1.4천 |
|---|
| 2026.06.24 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,671 | ₩43,671 | ₩43,651 | ₩43,657 | -0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩43,712 | ₩43,712 | ₩43,692 | ₩43,692 | -0.05% | 700 |
|---|
| 2026.06.18 | ₩43,645 | ₩43,671 | ₩43,645 | ₩43,665 | +0.05% | 6.2천 |
|---|
| 2026.06.17 | ₩43,604 | ₩43,604 | ₩43,584 | ₩43,584 | -0.05% | 200 |
|---|
| 2026.06.16 | ₩43,618 | ₩43,631 | ₩43,604 | ₩43,631 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩43,524 | ₩43,578 | ₩43,524 | ₩43,569 | +0.10% | 400 |
|---|
| 2026.06.11 | ₩43,350 | ₩43,490 | ₩43,350 | ₩43,490 | +0.32% | 400 |
|---|
| 2026.06.10 | ₩43,336 | ₩43,336 | ₩43,320 | ₩43,320 | -0.04% | 300 |
|---|
| 2026.06.09 | ₩43,564 | ₩43,564 | ₩43,296 | ₩43,422 | -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 | ₩43,551 | ₩43,564 | ₩43,551 | ₩43,564 | +0.03% | 200 |
|---|
| 2026.06.03 | ₩43,551 | ₩43,551 | ₩43,537 | ₩43,537 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩43,497 | ₩43,551 | ₩43,497 | ₩43,544 | +0.11% | 1.4만 |
|---|
| 2026.06.01 | ₩43,510 | ₩43,551 | ₩43,497 | ₩43,524 | +0.03% | 6천 |
|---|
| 2026.05.29 | ₩43,537 | ₩43,551 | ₩43,497 | ₩43,531 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩43,484 | ₩43,510 | ₩43,484 | ₩43,510 | +0.06% | 5.1천 |
|---|
| 2026.05.27 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,443 | ₩43,443 | ₩43,430 | ₩43,443 | 0.00% | 5.6천 |
|---|
| 2026.05.22 | ₩43,430 | ₩43,430 | ₩43,162 | ₩43,162 | -0.62% | 2.5만 |
|---|
| 2026.05.21 | ₩43,282 | ₩43,376 | ₩43,282 | ₩43,309 | +0.06% | 6.3천 |
|---|
| 2026.05.20 | ₩43,256 | ₩43,309 | ₩43,242 | ₩43,296 | +0.09% | 3천 |
|---|
| 2026.05.19 | ₩43,175 | ₩43,205 | ₩43,175 | ₩43,205 | +0.07% | 700 |
|---|
| 2026.05.18 | ₩43,202 | ₩43,236 | ₩43,202 | ₩43,230 | +0.07% | 2.3천 |
|---|
| 2026.05.15 | ₩43,242 | ₩43,242 | ₩43,231 | ₩43,231 | -0.02% | 400 |
|---|
| 2026.05.14 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩43,162 | ₩43,236 | ₩43,162 | ₩43,236 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩43,175 | ₩43,202 | ₩43,175 | ₩43,182 | +0.02% | 2.8만 |
|---|
| 2026.05.11 | ₩43,202 | ₩43,202 | ₩43,175 | ₩43,175 | -0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩43,122 | ₩43,175 | ₩42,961 | ₩42,961 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩43,122 | ₩43,122 | ₩43,054 | ₩43,088 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩43,122 | ₩43,148 | ₩43,088 | ₩43,135 | +0.03% | 1.6만 |
|---|
| 2026.05.05 | ₩43,001 | ₩43,028 | ₩42,977 | ₩42,977 | -0.06% | 3.7천 |
|---|
| 2026.05.04 | ₩42,954 | ₩42,954 | ₩42,907 | ₩42,907 | -0.11% | 700 |
|---|
| 2026.05.01 | ₩42,961 | ₩42,961 | ₩42,930 | ₩42,930 | -0.07% | 4.2천 |
|---|
| 2026.04.30 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩42,733 | ₩42,733 | ₩42,692 | ₩42,692 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩42,692 | ₩42,733 | ₩42,679 | ₩42,733 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩42,692 | ₩42,746 | ₩42,692 | ₩42,746 | +0.13% | 3.8천 |
|---|
| 2026.04.24 | ₩42,652 | ₩42,694 | ₩42,652 | ₩42,694 | +0.10% | 1.1천 |
|---|
| 2026.04.23 | ₩42,625 | ₩42,625 | ₩42,612 | ₩42,612 | -0.03% | 800 |
|---|
| 2026.04.22 | ₩42,652 | ₩42,679 | ₩42,585 | ₩42,679 | +0.06% | 6.4천 |
|---|
| 2026.04.21 | ₩42,639 | ₩42,639 | ₩42,468 | ₩42,468 | -0.40% | 1.7천 |
|---|
| 2026.04.20 | ₩42,531 | ₩42,585 | ₩42,531 | ₩42,573 | +0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩42,639 | ₩42,639 | ₩42,624 | ₩42,624 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩42,451 | ₩42,518 | ₩42,451 | ₩42,452 | +0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩42,424 | ₩42,424 | ₩42,397 | ₩42,397 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩42,277 | ₩42,277 | ₩42,209 | ₩42,264 | -0.03% | 2천 |
|---|
| 2026.04.13 | ₩41,861 | ₩42,069 | ₩41,861 | ₩42,069 | +0.50% | 1.8천 |
|---|
| 2026.04.10 | ₩41,874 | ₩41,874 | ₩41,807 | ₩41,829 | -0.11% | 3.5천 |
|---|
| 2026.04.09 | ₩41,660 | ₩41,888 | ₩41,660 | ₩41,855 | +0.47% | 3.2천 |
|---|
| 2026.04.08 | ₩41,566 | ₩41,686 | ₩41,566 | ₩41,686 | +0.29% | 300 |
|---|
| 2026.04.07 | ₩40,815 | ₩41,029 | ₩40,815 | ₩41,029 | +0.53% | 1.9만 |
|---|
| 2026.04.06 | ₩40,989 | ₩41,043 | ₩40,989 | ₩41,036 | +0.11% | 3.3천 |
|---|
| 2026.04.02 | ₩40,895 | ₩40,929 | ₩40,895 | ₩40,929 | +0.08% | 1.8천 |
|---|
| 2026.04.01 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,332 | ₩40,672 | ₩40,332 | ₩40,672 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩40,077 | ₩40,077 | ₩39,964 | ₩39,964 | -0.28% | 2.9천 |
|---|
| 2026.03.27 | ₩40,061 | ₩40,061 | ₩40,061 | ₩40,061 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,667 | ₩40,667 | ₩40,491 | ₩40,491 | -0.43% | 4.9천 |
|---|
| 2026.03.25 | ₩40,922 | ₩40,989 | ₩40,916 | ₩40,916 | -0.01% | 2.1천 |
|---|
| 2026.03.24 | ₩40,747 | ₩40,868 | ₩40,734 | ₩40,778 | +0.08% | 4.9천 |
|---|
| 2026.03.23 | ₩40,989 | ₩40,989 | ₩40,841 | ₩40,880 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩40,721 | ₩40,721 | ₩40,570 | ₩40,570 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩40,868 | ₩40,946 | ₩40,828 | ₩40,946 | +0.19% | 800 |
|---|
| 2026.03.18 | ₩41,230 | ₩41,230 | ₩41,002 | ₩41,002 | -0.55% | 2.4천 |
|---|
| 2026.03.17 | ₩41,338 | ₩41,338 | ₩41,316 | ₩41,316 | -0.05% | 1.2천 |
|---|
| 2026.03.16 | ₩41,244 | ₩41,244 | ₩41,190 | ₩41,222 | -0.05% | 3.3천 |
|---|
| 2026.03.13 | ₩40,975 | ₩40,975 | ₩40,933 | ₩40,933 | -0.10% | 1천 |
|---|
| 2026.03.12 | ₩41,177 | ₩41,190 | ₩41,071 | ₩41,071 | -0.26% | 5.6천 |
|---|
| 2026.03.11 | ₩41,445 | ₩41,445 | ₩41,324 | ₩41,411 | -0.08% | 2.8천 |
|---|
| 2026.03.10 | ₩41,512 | ₩41,512 | ₩41,364 | ₩41,405 | -0.26% | 2.6천 |
|---|
| 2026.03.09 | ₩40,908 | ₩41,461 | ₩40,908 | ₩41,461 | +1.35% | 2.1천 |
|---|
| 2026.03.06 | ₩41,284 | ₩41,284 | ₩41,241 | ₩41,241 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,606 | ₩41,713 | ₩41,606 | ₩41,708 | +0.25% | 8천 |
|---|
| 2026.03.03 | ₩41,378 | ₩41,566 | ₩41,378 | ₩41,515 | +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 | ₩41,660 | ₩41,753 | ₩41,660 | ₩41,753 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩41,861 | ₩41,861 | ₩41,834 | ₩41,834 | -0.06% | 1.6천 |
|---|
| 2026.02.24 | ₩41,660 | ₩41,677 | ₩41,660 | ₩41,677 | +0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩41,539 | ₩41,539 | ₩41,476 | ₩41,482 | -0.14% | 1.4만 |
|---|
| 2026.02.20 | ₩41,740 | ₩41,740 | ₩41,686 | ₩41,720 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,513 | ₩41,566 | ₩41,513 | ₩41,566 | +0.13% | 1.8천 |
|---|
| 2026.02.18 | ₩41,539 | ₩41,643 | ₩41,539 | ₩41,643 | +0.25% | 600 |
|---|
| 2026.02.17 | ₩41,539 | ₩41,552 | ₩41,512 | ₩41,512 | -0.06% | 3.5천 |
|---|
| 2026.02.13 | ₩41,458 | ₩41,619 | ₩41,432 | ₩41,464 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩41,700 | ₩41,700 | ₩41,244 | ₩41,244 | -1.09% | 1.2만 |
|---|
| 2026.02.11 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,807 | ₩41,807 | ₩41,743 | ₩41,743 | -0.15% | 2.8천 |
|---|
| 2026.02.09 | ₩41,727 | ₩41,802 | ₩41,727 | ₩41,802 | +0.18% | 1.4천 |
|---|
| 2026.02.06 | ₩41,579 | ₩41,708 | ₩41,579 | ₩41,708 | +0.31% | 1천 |
|---|
| 2026.02.05 | ₩41,338 | ₩41,378 | ₩41,257 | ₩41,284 | -0.13% | 8.9천 |
|---|
| 2026.02.04 | ₩41,646 | ₩41,646 | ₩41,472 | ₩41,550 | -0.23% | 2.7천 |
|---|
| 2026.02.03 | ₩41,673 | ₩41,676 | ₩41,619 | ₩41,642 | -0.07% | 3.4천 |
|---|
| 2026.02.02 | ₩41,794 | ₩41,794 | ₩41,786 | ₩41,786 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩41,673 | ₩41,673 | ₩41,592 | ₩41,665 | -0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩41,579 | ₩41,723 | ₩41,579 | ₩41,723 | +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 | ₩41,727 | ₩41,747 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩41,686 | ₩41,727 | ₩41,686 | ₩41,701 | +0.04% | 7.8천 |
|---|
| 2026.01.23 | ₩41,660 | ₩41,660 | ₩41,618 | ₩41,618 | -0.10% | 5.8천 |
|---|
| 2026.01.22 | ₩41,606 | ₩41,606 | ₩41,599 | ₩41,599 | -0.02% | 2천 |
|---|
| 2026.01.21 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,378 | ₩41,378 | ₩41,236 | ₩41,236 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩41,633 | ₩41,660 | ₩41,619 | ₩41,642 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩41,684 | ₩41,684 | ₩41,592 | ₩41,625 | -0.14% | 4.2천 |
|---|
| 2026.01.14 | ₩41,539 | ₩41,564 | ₩41,464 | ₩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 | ₩41,673 | ₩41,619 | ₩41,653 | +0.08% | 2.2천 |
|---|
| 2026.01.08 | ₩41,525 | ₩41,539 | ₩41,512 | ₩41,536 | +0.03% | 4.1천 |
|---|
| 2026.01.07 | ₩41,566 | ₩41,571 | ₩41,508 | ₩41,508 | -0.14% | 1만 |
|---|
| 2026.01.06 | ₩41,525 | ₩41,552 | ₩41,525 | ₩41,552 | +0.06% | 500 |
|---|
| 2026.01.05 | ₩41,512 | ₩41,512 | ₩41,466 | ₩41,466 | -0.11% | 1.2천 |
|---|
| 2026.01.02 | ₩41,405 | ₩41,405 | ₩41,405 | ₩41,405 | 0.00% | 2.9천 |
|---|
| 2025.12.31 | ₩41,351 | ₩41,351 | ₩41,332 | ₩41,332 | -0.05% | 3.4천 |
|---|
| 2025.12.30 | ₩41,405 | ₩41,445 | ₩41,405 | ₩41,442 | +0.09% | 2.6천 |
|---|
| 2025.12.29 | ₩41,445 | ₩41,458 | ₩41,445 | ₩41,452 | +0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩41,458 | ₩41,485 | ₩41,458 | ₩41,485 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,297 | ₩41,364 | ₩41,297 | ₩41,340 | +0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩41,150 | ₩41,217 | ₩41,150 | ₩41,186 | +0.09% | 3.2천 |
|---|
| 2025.12.18 | ₩41,069 | ₩41,096 | ₩41,020 | ₩41,020 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,908 | ₩40,935 | ₩40,849 | ₩40,849 | -0.14% | 400 |
|---|
| 2025.12.16 | ₩41,016 | ₩41,072 | ₩40,935 | ₩41,072 | +0.14% | 1.2만 |
|---|
| 2025.12.15 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩41,139 | ₩41,139 | ₩41,056 | ₩41,090 | -0.12% | 3.1천 |
|---|
| 2025.12.11 | ₩41,230 | ₩41,230 | ₩41,230 | ₩41,230 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,204 | ₩41,217 | ₩41,204 | ₩41,217 | +0.03% | 1.2천 |
|---|
| 2025.12.09 | ₩41,096 | ₩41,096 | ₩41,057 | ₩41,057 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩41,244 | ₩41,244 | ₩41,052 | ₩41,052 | -0.47% | 900 |
|---|
| 2025.12.05 | ₩41,163 | ₩41,163 | ₩41,107 | ₩41,107 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩40,989 | ₩41,064 | ₩40,989 | ₩41,063 | +0.18% | 500 |
|---|
| 2025.12.03 | ₩40,989 | ₩41,047 | ₩40,989 | ₩41,036 | +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 | ₩40,891 | ₩40,891 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩40,573 | ₩40,761 | ₩40,573 | ₩40,758 | +0.46% | 3.7천 |
|---|
| 2025.11.24 | ₩40,587 | ₩40,587 | ₩40,572 | ₩40,572 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩39,996 | ₩40,214 | ₩39,996 | ₩40,214 | +0.54% | 400 |
|---|
| 2025.11.20 | ₩40,399 | ₩40,426 | ₩40,037 | ₩40,037 | -0.90% | 3.4천 |
|---|
| 2025.11.19 | ₩40,367 | ₩40,367 | ₩40,305 | ₩40,322 | -0.11% | 1.3천 |
|---|
| 2025.11.18 | ₩40,262 | ₩40,262 | ₩40,262 | ₩40,262 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,412 | ₩40,600 | ₩40,412 | ₩40,569 | +0.39% | 1천 |
|---|
| 2025.11.13 | ₩40,654 | ₩40,654 | ₩40,542 | ₩40,542 | -0.27% | 4.3천 |
|---|
| 2025.11.12 | ₩40,841 | ₩40,855 | ₩40,815 | ₩40,848 | +0.02% | 1.2천 |
|---|
| 2025.11.11 | ₩40,761 | ₩40,855 | ₩40,750 | ₩40,841 | +0.20% | 6.7천 |
|---|
| 2025.11.10 | ₩40,855 | ₩40,855 | ₩40,821 | ₩40,821 | -0.08% | 600 |
|---|
| 2025.11.07 | ₩40,305 | ₩40,587 | ₩40,265 | ₩40,587 | +0.70% | 5.1천 |
|---|
| 2025.11.06 | ₩40,493 | ₩40,627 | ₩40,493 | ₩40,505 | +0.03% | 3.4천 |
|---|
| 2025.11.05 | ₩40,694 | ₩40,768 | ₩40,694 | ₩40,702 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩40,627 | ₩40,654 | ₩40,613 | ₩40,654 | +0.07% | 1만 |
|---|
| 2025.11.03 | ₩40,815 | ₩40,828 | ₩40,781 | ₩40,781 | -0.08% | 4.3천 |
|---|
| 2025.10.31 | ₩40,741 | ₩40,828 | ₩40,694 | ₩40,769 | +0.07% | 4.9천 |
|---|
| 2025.10.30 | ₩40,815 | ₩40,841 | ₩40,729 | ₩40,729 | -0.21% | 1.4천 |
|---|
| 2025.10.29 | ₩40,915 | ₩40,915 | ₩38,333 | ₩40,841 | -0.18% | 1.5만 |
|---|
| 2025.10.28 | ₩40,915 | ₩40,922 | ₩40,902 | ₩40,902 | -0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩40,868 | ₩40,908 | ₩40,868 | ₩40,899 | +0.08% | 900 |
|---|
| 2025.10.24 | ₩40,761 | ₩40,805 | ₩40,747 | ₩40,762 | +0.00% | 4.3천 |
|---|
| 2025.10.23 | ₩40,595 | ₩40,667 | ₩40,595 | ₩40,615 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,533 | ₩40,533 | ₩40,479 | ₩40,513 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩40,600 | ₩40,640 | ₩40,600 | ₩40,611 | +0.03% | 1.9천 |
|---|
| 2025.10.20 | ₩40,560 | ₩40,627 | ₩40,560 | ₩40,589 | +0.07% | 3.6천 |
|---|
| 2025.10.17 | ₩40,238 | ₩40,363 | ₩40,211 | ₩40,363 | +0.31% | 300 |
|---|
| 2025.10.16 | ₩40,439 | ₩40,439 | ₩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 | ₩40,257 | ₩40,257 | -0.26% | 500 |
|---|
| 2025.10.13 | ₩40,211 | ₩40,326 | ₩40,211 | ₩40,326 | +0.29% | 400 |
|---|
| 2025.10.10 | ₩40,412 | ₩40,412 | ₩39,974 | ₩39,974 | -1.09% | 1.2만 |
|---|