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 | ₩45,271 | ₩45,271 | ₩45,258 | ₩45,258 | -0.03% | 900 |
| 2026.10.08 | ₩45,070 | ₩45,084 | ₩45,017 | ₩45,017 | -0.12% | 1.2만 |
| 2026.10.07 | ₩45,204 | ₩45,218 | ₩45,204 | ₩45,218 | +0.03% | 200 |
| 2026.10.06 | ₩45,285 | ₩45,285 | ₩45,178 | ₩45,178 | -0.24% | 1.1만 |
| 2026.10.05 | ₩45,137 | ₩45,137 | ₩45,086 | ₩45,086 | -0.11% | 400 |
| 2026.10.02 | ₩44,936 | ₩44,936 | ₩44,920 | ₩44,920 | -0.04% | 1.9천 |
| 2026.10.01 | ₩44,588 | ₩44,775 | ₩44,588 | ₩44,726 | +0.31% | 9.1천 |
| 2026.09.30 | ₩44,936 | ₩44,936 | ₩44,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,728 |
| -0.46% |
| 2.5천 |
| 2026.09.29 | ₩44,735 | ₩44,736 | ₩44,735 | ₩44,736 | +0.00% | 7.1천 |
|---|
| 2026.09.28 | ₩44,789 | ₩44,816 | ₩44,759 | ₩44,759 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,762 | ₩44,820 | ₩44,749 | ₩44,820 | +0.13% | 2.2천 |
|---|
| 2026.09.23 | ₩44,829 | ₩44,842 | ₩44,816 | ₩44,821 | -0.02% | 3.5천 |
|---|
| 2026.09.22 | ₩45,057 | ₩45,057 | ₩44,976 | ₩45,023 | -0.07% | 4.5천 |
|---|
| 2026.09.21 | ₩44,856 | ₩45,044 | ₩44,856 | ₩44,995 | +0.31% | 6.6천 |
|---|
| 2026.09.18 | ₩44,521 | ₩44,597 | ₩44,521 | ₩44,597 | +0.17% | 1천 |
|---|
| 2026.09.17 | ₩44,487 | ₩44,588 | ₩44,487 | ₩44,571 | +0.19% | 1천 |
|---|
| 2026.09.16 | ₩44,487 | ₩44,487 | ₩44,132 | ₩44,238 | -0.56% | 4.5천 |
|---|
| 2026.09.15 | ₩44,373 | ₩44,386 | ₩44,306 | ₩44,306 | -0.15% | 4.2천 |
|---|
| 2026.09.14 | ₩44,527 | ₩44,547 | ₩44,518 | ₩44,518 | -0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩44,628 | ₩44,628 | ₩44,626 | ₩44,626 | -0.00% | 3.9천 |
|---|
| 2026.09.10 | ₩44,333 | ₩44,386 | ₩44,333 | ₩44,366 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩44,594 | ₩44,594 | ₩44,547 | ₩44,547 | -0.11% | 1.9천 |
|---|
| 2026.09.08 | ₩44,722 | ₩44,722 | ₩44,660 | ₩44,660 | -0.14% | 5.6천 |
|---|
| 2026.09.04 | ₩44,802 | ₩44,821 | ₩44,802 | ₩44,821 | +0.04% | 2천 |
|---|
| 2026.09.03 | ₩44,903 | ₩44,903 | ₩44,903 | ₩44,903 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩44,480 | ₩44,480 | ₩44,466 | ₩44,466 | -0.03% | 4.3천 |
|---|
| 2026.08.31 | ₩44,655 | ₩44,677 | ₩44,614 | ₩44,677 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩44,708 | ₩44,736 | ₩44,708 | ₩44,736 | +0.06% | 6천 |
|---|
| 2026.08.27 | ₩44,775 | ₩44,785 | ₩44,775 | ₩44,785 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩44,655 | ₩44,655 | ₩44,614 | ₩44,614 | -0.09% | 3.3천 |
|---|
| 2026.08.25 | ₩44,561 | ₩44,614 | ₩44,534 | ₩44,601 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩44,521 | ₩44,547 | ₩44,467 | ₩44,467 | -0.12% | 7.2천 |
|---|
| 2026.08.21 | ₩44,856 | ₩44,856 | ₩44,590 | ₩44,590 | -0.59% | 2.9천 |
|---|
| 2026.08.20 | ₩44,628 | ₩44,628 | ₩44,470 | ₩44,470 | -0.35% | 2.7천 |
|---|
| 2026.08.19 | ₩44,722 | ₩44,735 | ₩44,667 | ₩44,667 | -0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩44,614 | ₩44,655 | ₩44,614 | ₩44,614 | 0.00% | 7천 |
|---|
| 2026.08.17 | ₩44,869 | ₩44,869 | ₩44,757 | ₩44,757 | -0.25% | 100 |
|---|
| 2026.08.14 | ₩44,950 | ₩44,950 | ₩44,842 | ₩44,861 | -0.20% | 3.8천 |
|---|
| 2026.08.13 | ₩44,896 | ₩44,936 | ₩44,884 | ₩44,884 | -0.03% | 600 |
|---|
| 2026.08.12 | ₩44,749 | ₩44,775 | ₩44,743 | ₩44,743 | -0.01% | 2.6천 |
|---|
| 2026.08.11 | ₩44,749 | ₩44,749 | ₩44,628 | ₩44,628 | -0.27% | 2.3천 |
|---|
| 2026.08.10 | ₩44,789 | ₩44,789 | ₩44,707 | ₩44,707 | -0.18% | 3.3천 |
|---|
| 2026.08.07 | ₩44,749 | ₩44,749 | ₩44,734 | ₩44,734 | -0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,614 | ₩44,614 | ₩44,586 | ₩44,586 | -0.06% | 4.1천 |
|---|
| 2026.08.05 | ₩44,755 | ₩44,762 | ₩44,656 | ₩44,656 | -0.22% | 700 |
|---|
| 2026.08.04 | ₩44,413 | ₩44,695 | ₩44,413 | ₩44,413 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩44,185 | ₩44,252 | ₩44,185 | ₩44,232 | +0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩43,904 | ₩43,922 | ₩43,582 | ₩43,922 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩43,609 | ₩43,716 | ₩43,609 | ₩43,677 | +0.16% | 7.1천 |
|---|
| 2026.07.29 | ₩43,539 | ₩43,595 | ₩43,240 | ₩43,240 | -0.69% | 9.6천 |
|---|
| 2026.07.28 | ₩43,515 | ₩43,729 | ₩43,515 | ₩43,660 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩43,676 | ₩43,676 | ₩43,475 | ₩43,595 | -0.18% | 9.3천 |
|---|
| 2026.07.24 | ₩43,582 | ₩43,629 | ₩43,534 | ₩43,534 | -0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩43,582 | ₩43,582 | ₩43,434 | ₩43,542 | -0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩43,890 | ₩43,944 | ₩43,796 | ₩43,796 | -0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩43,837 | ₩43,904 | ₩43,837 | ₩43,890 | +0.12% | 2.7만 |
|---|
| 2026.07.20 | ₩43,837 | ₩43,850 | ₩43,810 | ₩43,810 | -0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩43,783 | ₩43,823 | ₩43,595 | ₩43,595 | -0.43% | 3.6만 |
|---|
| 2026.07.16 | ₩44,044 | ₩44,044 | ₩43,870 | ₩43,935 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩43,984 | ₩44,078 | ₩43,931 | ₩44,066 | +0.19% | 6천 |
|---|
| 2026.07.14 | ₩43,984 | ₩44,065 | ₩43,904 | ₩43,957 | -0.06% | 1.2만 |
|---|
| 2026.07.13 | ₩44,024 | ₩44,036 | ₩43,837 | ₩43,853 | -0.39% | 3.4만 |
|---|
| 2026.07.10 | ₩43,971 | ₩44,078 | ₩43,971 | ₩44,011 | +0.09% | 6.5천 |
|---|
| 2026.07.09 | ₩43,837 | ₩44,158 | ₩43,837 | ₩43,924 | +0.20% | 1.2만 |
|---|
| 2026.07.08 | ₩43,555 | ₩43,756 | ₩43,555 | ₩43,731 | +0.40% | 4.8천 |
|---|
| 2026.07.07 | ₩43,850 | ₩43,877 | ₩43,743 | ₩43,823 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩43,931 | ₩43,957 | ₩43,910 | ₩43,910 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩43,931 | ₩43,931 | ₩43,568 | ₩43,697 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩43,796 | ₩43,850 | ₩43,676 | ₩43,729 | -0.15% | 6.7만 |
|---|
| 2026.06.30 | ₩43,743 | ₩43,783 | ₩43,729 | ₩43,756 | +0.03% | 3.4만 |
|---|
| 2026.06.29 | ₩43,716 | ₩43,756 | ₩43,716 | ₩43,729 | +0.03% | 3만 |
|---|
| 2026.06.26 | ₩43,689 | ₩43,729 | ₩42,817 | ₩42,817 | -2.00% | 4.5천 |
|---|
| 2026.06.25 | ₩43,703 | ₩43,703 | ₩43,682 | ₩43,682 | -0.05% | 1.4천 |
|---|
| 2026.06.24 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,662 | ₩43,662 | ₩43,642 | ₩43,648 | -0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩43,703 | ₩43,703 | ₩43,682 | ₩43,682 | -0.05% | 700 |
|---|
| 2026.06.18 | ₩43,635 | ₩43,662 | ₩43,635 | ₩43,656 | +0.05% | 6.2천 |
|---|
| 2026.06.17 | ₩43,595 | ₩43,595 | ₩43,575 | ₩43,575 | -0.05% | 200 |
|---|
| 2026.06.16 | ₩43,609 | ₩43,622 | ₩43,595 | ₩43,622 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩43,515 | ₩43,568 | ₩43,515 | ₩43,560 | +0.10% | 400 |
|---|
| 2026.06.11 | ₩43,340 | ₩43,481 | ₩43,340 | ₩43,481 | +0.32% | 400 |
|---|
| 2026.06.10 | ₩43,327 | ₩43,327 | ₩43,311 | ₩43,311 | -0.04% | 300 |
|---|
| 2026.06.09 | ₩43,555 | ₩43,555 | ₩43,287 | ₩43,413 | -0.33% | 400 |
|---|
| 2026.06.08 | ₩43,461 | ₩43,461 | ₩43,461 | ₩43,461 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩43,394 | ₩43,418 | ₩43,394 | ₩43,418 | +0.06% | 100 |
|---|
| 2026.06.04 | ₩43,542 | ₩43,555 | ₩43,542 | ₩43,555 | +0.03% | 200 |
|---|
| 2026.06.03 | ₩43,542 | ₩43,542 | ₩43,528 | ₩43,528 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩43,488 | ₩43,542 | ₩43,488 | ₩43,535 | +0.11% | 1.4만 |
|---|
| 2026.06.01 | ₩43,501 | ₩43,542 | ₩43,488 | ₩43,515 | +0.03% | 6천 |
|---|
| 2026.05.29 | ₩43,528 | ₩43,542 | ₩43,488 | ₩43,522 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩43,475 | ₩43,501 | ₩43,475 | ₩43,501 | +0.06% | 5.1천 |
|---|
| 2026.05.27 | ₩43,468 | ₩43,468 | ₩43,468 | ₩43,468 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,434 | ₩43,434 | ₩43,421 | ₩43,434 | 0.00% | 5.6천 |
|---|
| 2026.05.22 | ₩43,421 | ₩43,421 | ₩43,153 | ₩43,153 | -0.62% | 2.5만 |
|---|
| 2026.05.21 | ₩43,273 | ₩43,367 | ₩43,273 | ₩43,300 | +0.06% | 6.3천 |
|---|
| 2026.05.20 | ₩43,247 | ₩43,300 | ₩43,233 | ₩43,287 | +0.09% | 3천 |
|---|
| 2026.05.19 | ₩43,166 | ₩43,196 | ₩43,166 | ₩43,196 | +0.07% | 700 |
|---|
| 2026.05.18 | ₩43,193 | ₩43,226 | ₩43,193 | ₩43,221 | +0.07% | 2.3천 |
|---|
| 2026.05.15 | ₩43,233 | ₩43,233 | ₩43,222 | ₩43,222 | -0.02% | 400 |
|---|
| 2026.05.14 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩43,153 | ₩43,226 | ₩43,153 | ₩43,226 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩43,166 | ₩43,193 | ₩43,166 | ₩43,173 | +0.02% | 2.8만 |
|---|
| 2026.05.11 | ₩43,193 | ₩43,193 | ₩43,166 | ₩43,166 | -0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩43,113 | ₩43,166 | ₩42,952 | ₩42,952 | -0.37% | 4.7천 |
|---|
| 2026.05.07 | ₩43,113 | ₩43,113 | ₩43,045 | ₩43,079 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩43,113 | ₩43,139 | ₩43,079 | ₩43,126 | +0.03% | 1.6만 |
|---|
| 2026.05.05 | ₩42,992 | ₩43,019 | ₩42,968 | ₩42,968 | -0.06% | 3.7천 |
|---|
| 2026.05.04 | ₩42,945 | ₩42,945 | ₩42,898 | ₩42,898 | -0.11% | 700 |
|---|
| 2026.05.01 | ₩42,952 | ₩42,952 | ₩42,921 | ₩42,921 | -0.07% | 4.2천 |
|---|
| 2026.04.30 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩42,724 | ₩42,724 | ₩42,683 | ₩42,683 | -0.09% | 400 |
|---|
| 2026.04.28 | ₩42,683 | ₩42,724 | ₩42,670 | ₩42,724 | +0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩42,683 | ₩42,737 | ₩42,683 | ₩42,737 | +0.13% | 3.8천 |
|---|
| 2026.04.24 | ₩42,643 | ₩42,685 | ₩42,643 | ₩42,685 | +0.10% | 1.1천 |
|---|
| 2026.04.23 | ₩42,616 | ₩42,616 | ₩42,603 | ₩42,603 | -0.03% | 800 |
|---|
| 2026.04.22 | ₩42,643 | ₩42,670 | ₩42,576 | ₩42,670 | +0.06% | 6.4천 |
|---|
| 2026.04.21 | ₩42,630 | ₩42,630 | ₩42,459 | ₩42,459 | -0.40% | 1.7천 |
|---|
| 2026.04.20 | ₩42,522 | ₩42,576 | ₩42,522 | ₩42,564 | +0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩42,630 | ₩42,630 | ₩42,615 | ₩42,615 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩42,442 | ₩42,509 | ₩42,442 | ₩42,443 | +0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩42,415 | ₩42,415 | ₩42,388 | ₩42,388 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩42,268 | ₩42,268 | ₩42,201 | ₩42,256 | -0.03% | 2천 |
|---|
| 2026.04.13 | ₩41,852 | ₩42,060 | ₩41,852 | ₩42,060 | +0.50% | 1.8천 |
|---|
| 2026.04.10 | ₩41,865 | ₩41,865 | ₩41,798 | ₩41,820 | -0.11% | 3.5천 |
|---|
| 2026.04.09 | ₩41,651 | ₩41,879 | ₩41,651 | ₩41,847 | +0.47% | 3.2천 |
|---|
| 2026.04.08 | ₩41,557 | ₩41,678 | ₩41,557 | ₩41,678 | +0.29% | 300 |
|---|
| 2026.04.07 | ₩40,806 | ₩41,021 | ₩40,806 | ₩41,021 | +0.53% | 1.9만 |
|---|
| 2026.04.06 | ₩40,980 | ₩41,034 | ₩40,980 | ₩41,027 | +0.11% | 3.3천 |
|---|
| 2026.04.02 | ₩40,886 | ₩40,920 | ₩40,886 | ₩40,920 | +0.08% | 1.8천 |
|---|
| 2026.04.01 | ₩40,882 | ₩40,882 | ₩40,882 | ₩40,882 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,323 | ₩40,664 | ₩40,323 | ₩40,664 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩40,068 | ₩40,068 | ₩39,956 | ₩39,956 | -0.28% | 2.9천 |
|---|
| 2026.03.27 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,659 | ₩40,659 | ₩40,483 | ₩40,483 | -0.43% | 4.9천 |
|---|
| 2026.03.25 | ₩40,913 | ₩40,980 | ₩40,908 | ₩40,908 | -0.01% | 2.1천 |
|---|
| 2026.03.24 | ₩40,739 | ₩40,860 | ₩40,726 | ₩40,770 | +0.08% | 4.9천 |
|---|
| 2026.03.23 | ₩40,980 | ₩40,980 | ₩40,833 | ₩40,872 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩40,712 | ₩40,712 | ₩40,562 | ₩40,562 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩40,860 | ₩40,937 | ₩40,819 | ₩40,937 | +0.19% | 800 |
|---|
| 2026.03.18 | ₩41,222 | ₩41,222 | ₩40,994 | ₩40,994 | -0.55% | 2.4천 |
|---|
| 2026.03.17 | ₩41,329 | ₩41,329 | ₩41,308 | ₩41,308 | -0.05% | 1.2천 |
|---|
| 2026.03.16 | ₩41,235 | ₩41,235 | ₩41,181 | ₩41,214 | -0.05% | 3.3천 |
|---|
| 2026.03.13 | ₩40,967 | ₩40,967 | ₩40,924 | ₩40,924 | -0.10% | 1천 |
|---|
| 2026.03.12 | ₩41,168 | ₩41,181 | ₩41,062 | ₩41,062 | -0.26% | 5.6천 |
|---|
| 2026.03.11 | ₩41,436 | ₩41,436 | ₩41,316 | ₩41,403 | -0.08% | 2.8천 |
|---|
| 2026.03.10 | ₩41,503 | ₩41,503 | ₩41,356 | ₩41,396 | -0.26% | 2.6천 |
|---|
| 2026.03.09 | ₩40,900 | ₩41,452 | ₩40,900 | ₩41,452 | +1.35% | 2.1천 |
|---|
| 2026.03.06 | ₩41,275 | ₩41,275 | ₩41,232 | ₩41,232 | -0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,597 | ₩41,704 | ₩41,597 | ₩41,699 | +0.25% | 8천 |
|---|
| 2026.03.03 | ₩41,369 | ₩41,557 | ₩41,369 | ₩41,506 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩41,709 | ₩41,709 | ₩41,709 | ₩41,709 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,611 | ₩41,649 | ₩41,584 | ₩41,649 | +0.09% | 2.1천 |
|---|
| 2026.02.26 | ₩41,651 | ₩41,745 | ₩41,651 | ₩41,745 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩41,852 | ₩41,852 | ₩41,825 | ₩41,825 | -0.06% | 1.6천 |
|---|
| 2026.02.24 | ₩41,651 | ₩41,668 | ₩41,651 | ₩41,668 | +0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩41,530 | ₩41,530 | ₩41,467 | ₩41,474 | -0.14% | 1.4만 |
|---|
| 2026.02.20 | ₩41,731 | ₩41,731 | ₩41,678 | ₩41,711 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,505 | ₩41,557 | ₩41,505 | ₩41,557 | +0.13% | 1.8천 |
|---|
| 2026.02.18 | ₩41,530 | ₩41,635 | ₩41,530 | ₩41,635 | +0.25% | 600 |
|---|
| 2026.02.17 | ₩41,530 | ₩41,544 | ₩41,503 | ₩41,503 | -0.06% | 3.5천 |
|---|
| 2026.02.13 | ₩41,450 | ₩41,611 | ₩41,423 | ₩41,455 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩41,691 | ₩41,691 | ₩41,235 | ₩41,235 | -1.09% | 1.2만 |
|---|
| 2026.02.11 | ₩41,753 | ₩41,753 | ₩41,753 | ₩41,753 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,798 | ₩41,798 | ₩41,734 | ₩41,734 | -0.15% | 2.8천 |
|---|
| 2026.02.09 | ₩41,718 | ₩41,793 | ₩41,718 | ₩41,793 | +0.18% | 1.4천 |
|---|
| 2026.02.06 | ₩41,570 | ₩41,699 | ₩41,570 | ₩41,699 | +0.31% | 1천 |
|---|
| 2026.02.05 | ₩41,329 | ₩41,369 | ₩41,249 | ₩41,275 | -0.13% | 8.9천 |
|---|
| 2026.02.04 | ₩41,637 | ₩41,637 | ₩41,463 | ₩41,541 | -0.23% | 2.7천 |
|---|
| 2026.02.03 | ₩41,664 | ₩41,667 | ₩41,611 | ₩41,633 | -0.07% | 3.4천 |
|---|
| 2026.02.02 | ₩41,785 | ₩41,785 | ₩41,777 | ₩41,777 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩41,664 | ₩41,664 | ₩41,584 | ₩41,656 | -0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩41,570 | ₩41,714 | ₩41,570 | ₩41,714 | +0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩41,751 | ₩41,751 | ₩41,751 | ₩41,751 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,772 | ₩41,772 | ₩41,718 | ₩41,738 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩41,678 | ₩41,718 | ₩41,678 | ₩41,692 | +0.04% | 7.8천 |
|---|
| 2026.01.23 | ₩41,651 | ₩41,651 | ₩41,609 | ₩41,609 | -0.10% | 5.8천 |
|---|
| 2026.01.22 | ₩41,597 | ₩41,597 | ₩41,590 | ₩41,590 | -0.02% | 2천 |
|---|
| 2026.01.21 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,369 | ₩41,369 | ₩41,227 | ₩41,227 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩41,624 | ₩41,651 | ₩41,611 | ₩41,633 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩41,675 | ₩41,675 | ₩41,584 | ₩41,616 | -0.14% | 4.2천 |
|---|
| 2026.01.14 | ₩41,530 | ₩41,556 | ₩41,455 | ₩41,556 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩41,611 | ₩41,631 | ₩41,611 | ₩41,631 | +0.05% | 200 |
|---|
| 2026.01.12 | ₩41,590 | ₩41,674 | ₩41,590 | ₩41,674 | +0.20% | 1천 |
|---|
| 2026.01.09 | ₩41,611 | ₩41,664 | ₩41,611 | ₩41,644 | +0.08% | 2.2천 |
|---|
| 2026.01.08 | ₩41,517 | ₩41,530 | ₩41,503 | ₩41,527 | +0.03% | 4.1천 |
|---|
| 2026.01.07 | ₩41,557 | ₩41,562 | ₩41,499 | ₩41,499 | -0.14% | 1만 |
|---|
| 2026.01.06 | ₩41,517 | ₩41,544 | ₩41,517 | ₩41,544 | +0.06% | 500 |
|---|
| 2026.01.05 | ₩41,503 | ₩41,503 | ₩41,458 | ₩41,458 | -0.11% | 1.2천 |
|---|
| 2026.01.02 | ₩41,396 | ₩41,396 | ₩41,396 | ₩41,396 | 0.00% | 2.9천 |
|---|
| 2025.12.31 | ₩41,342 | ₩41,342 | ₩41,324 | ₩41,324 | -0.05% | 3.4천 |
|---|
| 2025.12.30 | ₩41,396 | ₩41,436 | ₩41,396 | ₩41,434 | +0.09% | 2.6천 |
|---|
| 2025.12.29 | ₩41,436 | ₩41,450 | ₩41,436 | ₩41,443 | +0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩41,450 | ₩41,477 | ₩41,450 | ₩41,477 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,289 | ₩41,356 | ₩41,289 | ₩41,332 | +0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩41,141 | ₩41,208 | ₩41,141 | ₩41,177 | +0.09% | 3.2천 |
|---|
| 2025.12.18 | ₩41,061 | ₩41,088 | ₩41,011 | ₩41,011 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,900 | ₩40,927 | ₩40,841 | ₩40,841 | -0.14% | 400 |
|---|
| 2025.12.16 | ₩41,007 | ₩41,063 | ₩40,927 | ₩41,063 | +0.14% | 1.2만 |
|---|
| 2025.12.15 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩41,131 | ₩41,131 | ₩41,047 | ₩41,081 | -0.12% | 3.1천 |
|---|
| 2025.12.11 | ₩41,222 | ₩41,222 | ₩41,222 | ₩41,222 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,195 | ₩41,208 | ₩41,195 | ₩41,208 | +0.03% | 1.2천 |
|---|
| 2025.12.09 | ₩41,088 | ₩41,088 | ₩41,049 | ₩41,049 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩41,235 | ₩41,235 | ₩41,043 | ₩41,043 | -0.47% | 900 |
|---|
| 2025.12.05 | ₩41,155 | ₩41,155 | ₩41,098 | ₩41,098 | -0.14% | 1.6천 |
|---|
| 2025.12.04 | ₩40,980 | ₩41,055 | ₩40,980 | ₩41,054 | +0.18% | 500 |
|---|
| 2025.12.03 | ₩40,980 | ₩41,038 | ₩40,980 | ₩41,027 | +0.11% | 1.6천 |
|---|
| 2025.12.02 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,927 | ₩40,927 | ₩40,908 | ₩40,908 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,900 | ₩40,900 | ₩40,882 | ₩40,882 | -0.04% | 1천 |
|---|
| 2025.11.25 | ₩40,565 | ₩40,752 | ₩40,565 | ₩40,750 | +0.46% | 3.7천 |
|---|
| 2025.11.24 | ₩40,578 | ₩40,578 | ₩40,563 | ₩40,563 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩39,988 | ₩40,205 | ₩39,988 | ₩40,205 | +0.54% | 400 |
|---|
| 2025.11.20 | ₩40,390 | ₩40,417 | ₩40,028 | ₩40,028 | -0.90% | 3.4천 |
|---|
| 2025.11.19 | ₩40,358 | ₩40,358 | ₩40,296 | ₩40,314 | -0.11% | 1.3천 |
|---|
| 2025.11.18 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,406 | ₩40,406 | ₩40,406 | ₩40,406 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,404 | ₩40,591 | ₩40,404 | ₩40,561 | +0.39% | 1천 |
|---|
| 2025.11.13 | ₩40,645 | ₩40,645 | ₩40,534 | ₩40,534 | -0.27% | 4.3천 |
|---|
| 2025.11.12 | ₩40,833 | ₩40,846 | ₩40,806 | ₩40,840 | +0.02% | 1.2천 |
|---|
| 2025.11.11 | ₩40,752 | ₩40,846 | ₩40,742 | ₩40,833 | +0.20% | 6.7천 |
|---|
| 2025.11.10 | ₩40,846 | ₩40,846 | ₩40,813 | ₩40,813 | -0.08% | 600 |
|---|
| 2025.11.07 | ₩40,296 | ₩40,578 | ₩40,256 | ₩40,578 | +0.70% | 5.1천 |
|---|
| 2025.11.06 | ₩40,484 | ₩40,618 | ₩40,484 | ₩40,496 | +0.03% | 3.4천 |
|---|
| 2025.11.05 | ₩40,685 | ₩40,759 | ₩40,685 | ₩40,693 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩40,618 | ₩40,645 | ₩40,605 | ₩40,645 | +0.07% | 1만 |
|---|
| 2025.11.03 | ₩40,806 | ₩40,819 | ₩40,772 | ₩40,772 | -0.08% | 4.3천 |
|---|
| 2025.10.31 | ₩40,732 | ₩40,819 | ₩40,685 | ₩40,760 | +0.07% | 4.9천 |
|---|
| 2025.10.30 | ₩40,806 | ₩40,833 | ₩40,720 | ₩40,720 | -0.21% | 1.4천 |
|---|
| 2025.10.29 | ₩40,907 | ₩40,907 | ₩38,325 | ₩40,833 | -0.18% | 1.5만 |
|---|
| 2025.10.28 | ₩40,907 | ₩40,913 | ₩40,893 | ₩40,893 | -0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩40,860 | ₩40,900 | ₩40,860 | ₩40,891 | +0.08% | 900 |
|---|
| 2025.10.24 | ₩40,752 | ₩40,797 | ₩40,739 | ₩40,754 | +0.00% | 4.3천 |
|---|
| 2025.10.23 | ₩40,586 | ₩40,659 | ₩40,586 | ₩40,606 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,524 | ₩40,524 | ₩40,471 | ₩40,504 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩40,591 | ₩40,632 | ₩40,591 | ₩40,602 | +0.03% | 1.9천 |
|---|
| 2025.10.20 | ₩40,551 | ₩40,618 | ₩40,551 | ₩40,581 | +0.07% | 3.6천 |
|---|
| 2025.10.17 | ₩40,229 | ₩40,354 | ₩40,203 | ₩40,354 | +0.31% | 300 |
|---|
| 2025.10.16 | ₩40,431 | ₩40,431 | ₩40,192 | ₩40,192 | -0.59% | 1.2천 |
|---|
| 2025.10.15 | ₩40,322 | ₩40,322 | ₩40,322 | ₩40,322 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,353 | ₩40,353 | ₩40,248 | ₩40,248 | -0.26% | 500 |
|---|
| 2025.10.13 | ₩40,203 | ₩40,318 | ₩40,203 | ₩40,318 | +0.29% | 400 |
|---|
| 2025.10.10 | ₩40,404 | ₩40,404 | ₩39,965 | ₩39,965 | -1.09% | 1.2만 |
|---|