시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - June 과거 주가
PGIM S&P 500 Buffer 12 ETF - June · JUNP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - June · JUNP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,837 | ₩43,944 | ₩43,810 | ₩43,892 | +0.13% | 7.3천 |
| 2026.10.08 | ₩43,787 | ₩43,837 | ₩43,583 | ₩43,676 | -0.25% | 2.2만 |
| 2026.10.07 | ₩43,736 | ₩43,863 | ₩43,736 | ₩43,831 | +0.22% | 8천 |
| 2026.10.06 | ₩43,833 | ₩43,944 | ₩43,810 | ₩43,810 | -0.05% | 1.7만 |
| 2026.10.05 | ₩43,674 | ₩43,783 | ₩43,625 | ₩43,703 | +0.06% | 8.2천 |
| 2026.10.02 | ₩43,649 | ₩43,649 | ₩43,528 | ₩43,555 | -0.22% | 6.5천 |
| 2026.10.01 | ₩43,340 | ₩43,401 | ₩43,220 | ₩43,394 | +0.12% | 2만 |
| 2026.09.30 | ₩43,434 | ₩43,540 | ₩43,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,339 |
| -0.22% |
| 6.9천 |
| 2026.09.29 | ₩43,391 | ₩43,394 | ₩43,291 | ₩43,367 | -0.06% | 2만 |
|---|
| 2026.09.28 | ₩43,468 | ₩43,475 | ₩43,375 | ₩43,375 | -0.21% | 1.6만 |
|---|
| 2026.09.25 | ₩43,408 | ₩43,583 | ₩43,404 | ₩43,583 | +0.40% | 4.5천 |
|---|
| 2026.09.24 | ₩43,374 | ₩43,460 | ₩43,300 | ₩43,434 | +0.14% | 5.5천 |
|---|
| 2026.09.23 | ₩43,542 | ₩43,562 | ₩43,381 | ₩43,432 | -0.25% | 9.8천 |
|---|
| 2026.09.22 | ₩43,568 | ₩43,729 | ₩43,568 | ₩43,648 | +0.18% | 1.1만 |
|---|
| 2026.09.21 | ₩43,428 | ₩43,676 | ₩43,410 | ₩43,654 | +0.52% | 1.2만 |
|---|
| 2026.09.18 | ₩43,139 | ₩43,218 | ₩43,106 | ₩43,218 | +0.18% | 8.8천 |
|---|
| 2026.09.17 | ₩43,119 | ₩43,206 | ₩43,099 | ₩43,189 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩43,099 | ₩43,139 | ₩42,750 | ₩42,898 | -0.47% | 1.1만 |
|---|
| 2026.09.15 | ₩43,072 | ₩43,072 | ₩42,911 | ₩42,911 | -0.37% | 1.1만 |
|---|
| 2026.09.14 | ₩43,107 | ₩43,205 | ₩43,039 | ₩43,147 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩43,300 | ₩43,314 | ₩43,220 | ₩43,260 | -0.09% | 9.7천 |
|---|
| 2026.09.10 | ₩43,045 | ₩43,072 | ₩42,992 | ₩43,005 | -0.09% | 1.1만 |
|---|
| 2026.09.09 | ₩43,220 | ₩43,233 | ₩43,153 | ₩43,186 | -0.08% | 9.6천 |
|---|
| 2026.09.08 | ₩43,314 | ₩43,381 | ₩43,304 | ₩43,304 | -0.02% | 9.4천 |
|---|
| 2026.09.04 | ₩43,468 | ₩43,501 | ₩43,461 | ₩43,468 | 0.00% | 5천 |
|---|
| 2026.09.03 | ₩43,394 | ₩43,595 | ₩43,394 | ₩43,555 | +0.37% | 1.9만 |
|---|
| 2026.09.02 | ₩43,225 | ₩43,300 | ₩43,225 | ₩43,260 | +0.08% | 6.7천 |
|---|
| 2026.09.01 | ₩43,166 | ₩43,193 | ₩43,086 | ₩43,104 | -0.14% | 8.2천 |
|---|
| 2026.08.31 | ₩43,340 | ₩43,342 | ₩43,233 | ₩43,340 | 0.00% | 6.1천 |
|---|
| 2026.08.28 | ₩43,542 | ₩43,568 | ₩43,340 | ₩43,408 | -0.31% | 1.2만 |
|---|
| 2026.08.27 | ₩43,408 | ₩43,488 | ₩43,394 | ₩43,433 | +0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩43,233 | ₩43,300 | ₩43,193 | ₩43,256 | +0.05% | 7.6천 |
|---|
| 2026.08.25 | ₩43,247 | ₩43,287 | ₩43,180 | ₩43,287 | +0.09% | 5.9천 |
|---|
| 2026.08.24 | ₩43,166 | ₩43,220 | ₩42,952 | ₩42,952 | -0.50% | 1.5만 |
|---|
| 2026.08.21 | ₩43,200 | ₩43,287 | ₩43,180 | ₩43,260 | +0.14% | 7.5천 |
|---|
| 2026.08.20 | ₩43,347 | ₩43,347 | ₩43,139 | ₩43,139 | -0.48% | 8.1천 |
|---|
| 2026.08.19 | ₩43,281 | ₩43,414 | ₩43,281 | ₩43,326 | +0.10% | 2.4만 |
|---|
| 2026.08.18 | ₩43,340 | ₩43,340 | ₩43,260 | ₩43,314 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩43,515 | ₩43,555 | ₩43,448 | ₩43,448 | -0.15% | 4.7천 |
|---|
| 2026.08.14 | ₩43,602 | ₩43,627 | ₩43,493 | ₩43,536 | -0.15% | 7.3천 |
|---|
| 2026.08.13 | ₩43,421 | ₩43,622 | ₩43,421 | ₩43,595 | +0.40% | 3.6만 |
|---|
| 2026.08.12 | ₩43,367 | ₩43,475 | ₩43,367 | ₩43,448 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩43,475 | ₩43,475 | ₩43,300 | ₩43,300 | -0.40% | 1.1만 |
|---|
| 2026.08.10 | ₩43,488 | ₩43,501 | ₩43,367 | ₩43,402 | -0.20% | 1.4만 |
|---|
| 2026.08.07 | ₩43,488 | ₩43,488 | ₩43,354 | ₩43,421 | -0.15% | 6.5천 |
|---|
| 2026.08.06 | ₩43,314 | ₩43,314 | ₩43,247 | ₩43,267 | -0.11% | 1만 |
|---|
| 2026.08.05 | ₩43,314 | ₩43,515 | ₩43,314 | ₩43,340 | +0.06% | 1.3만 |
|---|
| 2026.08.04 | ₩43,072 | ₩43,408 | ₩43,072 | ₩43,166 | +0.22% | 2.2만 |
|---|
| 2026.08.03 | ₩42,764 | ₩42,911 | ₩42,643 | ₩42,910 | +0.34% | 1.6만 |
|---|
| 2026.07.31 | ₩42,382 | ₩42,576 | ₩42,214 | ₩42,576 | +0.46% | 1.6만 |
|---|
| 2026.07.30 | ₩42,207 | ₩42,616 | ₩42,113 | ₩42,415 | +0.49% | 2.1만 |
|---|
| 2026.07.29 | ₩42,214 | ₩42,362 | ₩41,896 | ₩41,896 | -0.75% | 7.8천 |
|---|
| 2026.07.28 | ₩42,214 | ₩42,388 | ₩42,174 | ₩42,333 | +0.28% | 1.2만 |
|---|
| 2026.07.27 | ₩42,268 | ₩42,268 | ₩42,134 | ₩42,254 | -0.03% | 5천 |
|---|
| 2026.07.24 | ₩42,214 | ₩42,402 | ₩42,197 | ₩42,197 | -0.04% | 9천 |
|---|
| 2026.07.23 | ₩42,248 | ₩42,254 | ₩42,105 | ₩42,160 | -0.21% | 2.4만 |
|---|
| 2026.07.22 | ₩42,493 | ₩42,603 | ₩42,469 | ₩42,469 | -0.06% | 9.5천 |
|---|
| 2026.07.21 | ₩42,442 | ₩42,576 | ₩42,429 | ₩42,576 | +0.32% | 1.6만 |
|---|
| 2026.07.20 | ₩42,442 | ₩42,509 | ₩42,321 | ₩42,321 | -0.28% | 5.3천 |
|---|
| 2026.07.17 | ₩42,187 | ₩42,496 | ₩42,187 | ₩42,268 | +0.19% | 2.5만 |
|---|
| 2026.07.16 | ₩42,694 | ₩42,737 | ₩42,529 | ₩42,643 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩42,710 | ₩42,750 | ₩42,590 | ₩42,742 | +0.08% | 4.6천 |
|---|
| 2026.07.14 | ₩42,643 | ₩42,697 | ₩42,602 | ₩42,657 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩42,657 | ₩42,657 | ₩42,509 | ₩42,524 | -0.31% | 9.4천 |
|---|
| 2026.07.10 | ₩42,683 | ₩42,750 | ₩42,643 | ₩42,697 | +0.03% | 1만 |
|---|
| 2026.07.09 | ₩42,502 | ₩42,630 | ₩42,455 | ₩42,630 | +0.30% | 9.3천 |
|---|
| 2026.07.08 | ₩42,341 | ₩42,415 | ₩42,214 | ₩42,375 | +0.08% | 1.7만 |
|---|
| 2026.07.07 | ₩42,402 | ₩42,536 | ₩42,402 | ₩42,482 | +0.19% | 133.4만 |
|---|
| 2026.07.06 | ₩42,590 | ₩42,590 | ₩42,551 | ₩42,587 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩42,549 | ₩42,549 | ₩42,241 | ₩42,364 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩42,455 | ₩42,536 | ₩42,281 | ₩42,382 | -0.17% | 1.2만 |
|---|
| 2026.06.30 | ₩42,335 | ₩42,482 | ₩42,315 | ₩42,482 | +0.35% | 2.5만 |
|---|
| 2026.06.29 | ₩41,999 | ₩42,295 | ₩41,999 | ₩42,231 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩41,999 | ₩42,093 | ₩40,229 | ₩40,229 | -4.21% | 8만 |
|---|
| 2026.06.25 | ₩42,147 | ₩42,147 | ₩41,926 | ₩41,986 | -0.38% | 5.1천 |
|---|
| 2026.06.24 | ₩42,120 | ₩42,214 | ₩41,946 | ₩41,973 | -0.35% | 7.6천 |
|---|
| 2026.06.23 | ₩42,080 | ₩42,147 | ₩41,986 | ₩42,037 | -0.10% | 3.4만 |
|---|
| 2026.06.22 | ₩42,549 | ₩42,549 | ₩42,227 | ₩42,362 | -0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩42,388 | ₩42,455 | ₩42,362 | ₩42,449 | +0.14% | 5.7천 |
|---|
| 2026.06.17 | ₩42,536 | ₩42,536 | ₩42,107 | ₩42,134 | -0.95% | 1.3만 |
|---|
| 2026.06.16 | ₩42,616 | ₩42,616 | ₩42,509 | ₩42,509 | -0.25% | 7.2천 |
|---|
| 2026.06.15 | ₩42,590 | ₩42,657 | ₩42,556 | ₩42,610 | +0.05% | 5.7천 |
|---|
| 2026.06.12 | ₩42,120 | ₩42,248 | ₩42,053 | ₩42,171 | +0.12% | 7천 |
|---|
| 2026.06.11 | ₩41,772 | ₩42,120 | ₩41,651 | ₩42,046 | +0.66% | 1.2만 |
|---|
| 2026.06.10 | ₩41,959 | ₩42,026 | ₩41,611 | ₩41,611 | -0.83% | 1.3만 |
|---|
| 2026.06.09 | ₩42,281 | ₩42,281 | ₩41,597 | ₩41,969 | -0.74% | 7.3천 |
|---|
| 2026.06.08 | ₩42,134 | ₩42,227 | ₩42,064 | ₩42,064 | -0.17% | 9.6천 |
|---|
| 2026.06.05 | ₩42,382 | ₩42,408 | ₩41,999 | ₩42,026 | -0.84% | 11만 |
|---|
| 2026.06.04 | ₩42,576 | ₩42,683 | ₩42,496 | ₩42,670 | +0.22% | 1.8만 |
|---|
| 2026.06.03 | ₩42,697 | ₩42,697 | ₩42,563 | ₩42,576 | -0.28% | 1.8만 |
|---|
| 2026.06.02 | ₩42,704 | ₩42,724 | ₩42,697 | ₩42,710 | +0.02% | 4.5만 |
|---|
| 2026.06.01 | ₩42,603 | ₩42,724 | ₩42,583 | ₩42,710 | +0.25% | 5.3만 |
|---|
| 2026.05.29 | ₩42,616 | ₩42,657 | ₩42,590 | ₩42,643 | +0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩42,603 | ₩42,630 | ₩42,603 | ₩42,630 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩42,616 | ₩42,616 | ₩42,583 | ₩42,596 | -0.05% | 4천 |
|---|
| 2026.05.26 | ₩42,563 | ₩42,630 | ₩42,563 | ₩42,616 | +0.13% | 2.6만 |
|---|
| 2026.05.22 | ₩42,583 | ₩42,616 | ₩42,388 | ₩42,388 | -0.46% | 3.8만 |
|---|
| 2026.05.21 | ₩42,590 | ₩42,590 | ₩42,362 | ₩42,362 | -0.54% | 4.9천 |
|---|
| 2026.05.20 | ₩42,563 | ₩42,576 | ₩42,563 | ₩42,569 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩42,563 | ₩42,576 | ₩42,549 | ₩42,557 | -0.01% | 1.6천 |
|---|
| 2026.05.18 | ₩42,549 | ₩42,549 | ₩42,549 | ₩42,549 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,536 | ₩42,549 | ₩42,509 | ₩42,543 | +0.02% | 3.4천 |
|---|
| 2026.05.14 | ₩42,496 | ₩42,549 | ₩42,496 | ₩42,549 | +0.13% | 4천 |
|---|
| 2026.05.13 | ₩42,536 | ₩42,549 | ₩42,516 | ₩42,516 | -0.05% | 2.2천 |
|---|
| 2026.05.12 | ₩42,509 | ₩42,536 | ₩42,489 | ₩42,502 | -0.02% | 5.6만 |
|---|
| 2026.05.11 | ₩42,522 | ₩42,522 | ₩42,455 | ₩42,482 | -0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩42,455 | ₩42,509 | ₩42,442 | ₩42,442 | -0.03% | 5.3만 |
|---|
| 2026.05.07 | ₩42,442 | ₩42,462 | ₩42,442 | ₩42,455 | +0.03% | 1.3만 |
|---|
| 2026.05.06 | ₩42,449 | ₩42,455 | ₩42,442 | ₩42,442 | -0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩42,415 | ₩42,415 | ₩42,388 | ₩42,402 | -0.03% | 4.7천 |
|---|
| 2026.05.04 | ₩42,402 | ₩42,402 | ₩42,335 | ₩42,388 | -0.03% | 1.9천 |
|---|
| 2026.05.01 | ₩42,375 | ₩42,388 | ₩42,335 | ₩42,335 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩42,321 | ₩42,362 | ₩42,295 | ₩42,341 | +0.05% | 3.4천 |
|---|
| 2026.04.29 | ₩42,268 | ₩42,281 | ₩42,261 | ₩42,261 | -0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩42,254 | ₩42,281 | ₩42,241 | ₩42,261 | +0.02% | 1.7만 |
|---|
| 2026.04.27 | ₩42,241 | ₩42,268 | ₩42,214 | ₩42,268 | +0.06% | 7.7천 |
|---|
| 2026.04.24 | ₩42,147 | ₩42,241 | ₩42,147 | ₩42,221 | +0.17% | 6천 |
|---|
| 2026.04.23 | ₩42,160 | ₩42,160 | ₩42,080 | ₩42,148 | -0.03% | 2.6천 |
|---|
| 2026.04.22 | ₩42,201 | ₩42,201 | ₩42,134 | ₩42,194 | -0.02% | 6.3천 |
|---|
| 2026.04.21 | ₩42,134 | ₩42,134 | ₩42,053 | ₩42,053 | -0.19% | 3.3천 |
|---|
| 2026.04.20 | ₩42,134 | ₩42,147 | ₩42,134 | ₩42,143 | +0.02% | 3.8천 |
|---|
| 2026.04.17 | ₩42,187 | ₩42,187 | ₩42,174 | ₩42,174 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,040 | ₩42,107 | ₩42,026 | ₩42,076 | +0.09% | 1.6만 |
|---|
| 2026.04.15 | ₩42,040 | ₩42,053 | ₩42,026 | ₩42,042 | +0.01% | 1.5만 |
|---|
| 2026.04.14 | ₩41,986 | ₩41,986 | ₩41,946 | ₩41,967 | -0.04% | 3.7천 |
|---|
| 2026.04.13 | ₩41,684 | ₩41,847 | ₩41,684 | ₩41,847 | +0.39% | 2.5천 |
|---|
| 2026.04.10 | ₩41,704 | ₩41,704 | ₩41,672 | ₩41,672 | -0.08% | 3.2천 |
|---|
| 2026.04.09 | ₩41,651 | ₩41,718 | ₩41,651 | ₩41,680 | +0.07% | 7.8천 |
|---|
| 2026.04.08 | ₩41,517 | ₩41,550 | ₩41,490 | ₩41,537 | +0.05% | 1.6천 |
|---|
| 2026.04.07 | ₩40,779 | ₩41,006 | ₩40,779 | ₩41,006 | +0.56% | 1.8만 |
|---|
| 2026.04.06 | ₩41,021 | ₩41,021 | ₩40,967 | ₩41,021 | 0.00% | 2.3천 |
|---|
| 2026.04.02 | ₩40,927 | ₩40,927 | ₩40,860 | ₩40,917 | -0.02% | 2.4천 |
|---|
| 2026.04.01 | ₩40,833 | ₩41,021 | ₩40,833 | ₩40,846 | +0.03% | 2.3천 |
|---|
| 2026.03.31 | ₩40,565 | ₩40,683 | ₩40,565 | ₩40,683 | +0.29% | 7.5천 |
|---|
| 2026.03.30 | ₩40,203 | ₩40,216 | ₩39,996 | ₩39,996 | -0.51% | 1.4천 |
|---|
| 2026.03.27 | ₩40,203 | ₩40,296 | ₩40,062 | ₩40,062 | -0.35% | 9.1천 |
|---|
| 2026.03.26 | ₩40,538 | ₩40,538 | ₩40,453 | ₩40,453 | -0.21% | 3.1천 |
|---|
| 2026.03.25 | ₩40,920 | ₩40,920 | ₩40,833 | ₩40,838 | -0.20% | 2.7천 |
|---|
| 2026.03.24 | ₩40,672 | ₩40,779 | ₩40,672 | ₩40,708 | +0.09% | 4.6천 |
|---|
| 2026.03.23 | ₩40,980 | ₩40,980 | ₩40,803 | ₩40,803 | -0.43% | 2.5천 |
|---|
| 2026.03.20 | ₩40,645 | ₩40,645 | ₩40,296 | ₩40,498 | -0.36% | 3.6천 |
|---|
| 2026.03.19 | ₩40,766 | ₩40,840 | ₩40,726 | ₩40,840 | +0.18% | 4.9천 |
|---|
| 2026.03.18 | ₩41,101 | ₩41,101 | ₩40,874 | ₩40,874 | -0.55% | 4천 |
|---|
| 2026.03.17 | ₩41,128 | ₩41,181 | ₩41,128 | ₩41,135 | +0.02% | 9.6천 |
|---|
| 2026.03.16 | ₩41,047 | ₩41,047 | ₩41,038 | ₩41,038 | -0.02% | 3.2천 |
|---|
| 2026.03.13 | ₩41,074 | ₩41,074 | ₩40,771 | ₩40,771 | -0.74% | 800 |
|---|
| 2026.03.12 | ₩40,954 | ₩40,954 | ₩40,881 | ₩40,881 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩41,141 | ₩41,149 | ₩41,141 | ₩41,149 | +0.02% | 400 |
|---|
| 2026.03.10 | ₩41,168 | ₩41,302 | ₩41,125 | ₩41,125 | -0.10% | 1.6천 |
|---|
| 2026.03.09 | ₩40,806 | ₩41,171 | ₩40,806 | ₩41,171 | +0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩40,987 | ₩41,041 | ₩40,966 | ₩40,966 | -0.05% | 4.5천 |
|---|
| 2026.03.05 | ₩41,242 | ₩41,282 | ₩41,140 | ₩41,215 | -0.07% | 4.5천 |
|---|
| 2026.03.04 | ₩41,289 | ₩41,356 | ₩41,289 | ₩41,354 | +0.16% | 4천 |
|---|
| 2026.03.03 | ₩40,980 | ₩41,262 | ₩40,913 | ₩41,198 | +0.53% | 8.1천 |
|---|
| 2026.03.02 | ₩41,289 | ₩41,389 | ₩41,249 | ₩41,342 | +0.13% | 7.3만 |
|---|
| 2026.02.27 | ₩41,263 | ₩41,342 | ₩41,235 | ₩41,313 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩41,329 | ₩41,409 | ₩41,289 | ₩41,395 | +0.16% | 3.7천 |
|---|
| 2026.02.25 | ₩41,409 | ₩41,463 | ₩41,383 | ₩41,443 | +0.08% | 4.2천 |
|---|
| 2026.02.24 | ₩41,235 | ₩41,342 | ₩41,235 | ₩41,322 | +0.21% | 3.3천 |
|---|
| 2026.02.23 | ₩41,275 | ₩41,275 | ₩41,141 | ₩41,165 | -0.27% | 9천 |
|---|
| 2026.02.20 | ₩41,275 | ₩41,369 | ₩41,275 | ₩41,369 | +0.23% | 2.4천 |
|---|
| 2026.02.19 | ₩41,249 | ₩41,262 | ₩41,168 | ₩41,202 | -0.11% | 6.7천 |
|---|
| 2026.02.18 | ₩41,289 | ₩41,342 | ₩41,222 | ₩41,316 | +0.06% | 7천 |
|---|
| 2026.02.17 | ₩41,155 | ₩41,249 | ₩41,074 | ₩41,180 | +0.06% | 7.2천 |
|---|
| 2026.02.13 | ₩41,117 | ₩41,249 | ₩41,117 | ₩41,139 | +0.05% | 3.8천 |
|---|
| 2026.02.12 | ₩41,383 | ₩41,383 | ₩40,913 | ₩40,913 | -1.13% | 7.9천 |
|---|
| 2026.02.11 | ₩41,329 | ₩41,369 | ₩41,329 | ₩41,353 | +0.06% | 1.1천 |
|---|
| 2026.02.10 | ₩41,369 | ₩41,383 | ₩41,330 | ₩41,330 | -0.09% | 4.1천 |
|---|
| 2026.02.09 | ₩41,342 | ₩41,371 | ₩41,329 | ₩41,363 | +0.05% | 3.4천 |
|---|
| 2026.02.06 | ₩41,168 | ₩41,275 | ₩41,168 | ₩41,269 | +0.24% | 1.2만 |
|---|
| 2026.02.05 | ₩41,034 | ₩41,088 | ₩40,967 | ₩40,970 | -0.16% | 7.2천 |
|---|
| 2026.02.04 | ₩41,235 | ₩41,235 | ₩41,110 | ₩41,175 | -0.15% | 4.6천 |
|---|
| 2026.02.03 | ₩41,289 | ₩41,289 | ₩41,235 | ₩41,239 | -0.12% | 5.3천 |
|---|
| 2026.02.02 | ₩41,342 | ₩41,381 | ₩41,302 | ₩41,302 | -0.10% | 2.1만 |
|---|
| 2026.01.30 | ₩41,249 | ₩41,302 | ₩41,168 | ₩41,228 | -0.05% | 9천 |
|---|
| 2026.01.29 | ₩41,369 | ₩41,369 | ₩41,155 | ₩41,274 | -0.23% | 1.5만 |
|---|
| 2026.01.28 | ₩41,322 | ₩41,322 | ₩41,275 | ₩41,297 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩41,329 | ₩41,342 | ₩41,295 | ₩41,295 | -0.08% | 3.6천 |
|---|
| 2026.01.26 | ₩41,275 | ₩41,289 | ₩41,269 | ₩41,269 | -0.02% | 8.2천 |
|---|
| 2026.01.23 | ₩41,181 | ₩41,249 | ₩41,181 | ₩41,202 | +0.05% | 1.3만 |
|---|
| 2026.01.22 | ₩41,235 | ₩41,235 | ₩41,181 | ₩41,188 | -0.11% | 5.3천 |
|---|
| 2026.01.21 | ₩40,994 | ₩41,116 | ₩40,954 | ₩41,116 | +0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩41,007 | ₩41,061 | ₩40,907 | ₩40,907 | -0.25% | 6.9천 |
|---|
| 2026.01.16 | ₩41,188 | ₩41,249 | ₩41,188 | ₩41,196 | +0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩41,222 | ₩41,235 | ₩41,155 | ₩41,222 | 0.00% | 8.8천 |
|---|
| 2026.01.14 | ₩41,141 | ₩41,141 | ₩41,074 | ₩41,139 | -0.01% | 3.5천 |
|---|
| 2026.01.13 | ₩41,235 | ₩41,235 | ₩41,188 | ₩41,222 | -0.03% | 1.5만 |
|---|
| 2026.01.12 | ₩41,181 | ₩41,262 | ₩41,181 | ₩41,262 | +0.20% | 8.4천 |
|---|
| 2026.01.09 | ₩41,155 | ₩41,222 | ₩41,155 | ₩41,196 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩41,101 | ₩41,155 | ₩41,101 | ₩41,121 | +0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩41,114 | ₩41,114 | ₩41,096 | ₩41,096 | -0.05% | 5.3천 |
|---|
| 2026.01.06 | ₩41,101 | ₩41,181 | ₩41,101 | ₩41,168 | +0.16% | 3.8천 |
|---|
| 2026.01.05 | ₩41,101 | ₩41,114 | ₩41,061 | ₩41,101 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩40,980 | ₩41,034 | ₩40,954 | ₩41,034 | +0.13% | 3.3천 |
|---|
| 2025.12.31 | ₩41,007 | ₩41,034 | ₩40,994 | ₩40,994 | -0.03% | 3.9천 |
|---|
| 2025.12.30 | ₩41,041 | ₩41,061 | ₩41,007 | ₩41,021 | -0.05% | 8천 |
|---|
| 2025.12.29 | ₩41,021 | ₩41,047 | ₩41,000 | ₩41,021 | 0.00% | 3.9천 |
|---|
| 2025.12.26 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,021 | ₩41,021 | ₩41,021 | ₩41,021 | 0.00% | 1.8천 |
|---|
| 2025.12.23 | ₩40,928 | ₩41,034 | ₩40,927 | ₩41,000 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩40,927 | ₩40,980 | ₩40,927 | ₩40,980 | +0.13% | 1.9만 |
|---|
| 2025.12.19 | ₩40,779 | ₩40,860 | ₩40,779 | ₩40,831 | +0.13% | 4.6천 |
|---|
| 2025.12.18 | ₩40,659 | ₩40,766 | ₩40,659 | ₩40,719 | +0.15% | 1.3만 |
|---|
| 2025.12.17 | ₩40,766 | ₩40,766 | ₩40,524 | ₩40,524 | -0.59% | 9.2천 |
|---|
| 2025.12.16 | ₩40,699 | ₩40,709 | ₩40,605 | ₩40,709 | +0.03% | 6.9천 |
|---|
| 2025.12.15 | ₩40,726 | ₩40,739 | ₩40,712 | ₩40,730 | +0.01% | 8.1천 |
|---|
| 2025.12.12 | ₩40,834 | ₩41,161 | ₩40,659 | ₩40,726 | -0.27% | 1.1만 |
|---|
| 2025.12.11 | ₩40,779 | ₩40,846 | ₩40,772 | ₩40,846 | +0.16% | 8.5천 |
|---|
| 2025.12.10 | ₩40,659 | ₩40,819 | ₩40,659 | ₩40,806 | +0.36% | 4.6만 |
|---|
| 2025.12.09 | ₩40,685 | ₩40,726 | ₩40,672 | ₩40,699 | +0.03% | 8.5천 |
|---|
| 2025.12.08 | ₩40,846 | ₩40,846 | ₩40,652 | ₩40,667 | -0.44% | 7.2천 |
|---|
| 2025.12.05 | ₩40,699 | ₩40,739 | ₩40,699 | ₩40,723 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩40,618 | ₩40,699 | ₩40,618 | ₩40,699 | +0.20% | 31.5만 |
|---|
| 2025.12.03 | ₩40,642 | ₩40,642 | ₩40,638 | ₩40,638 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,551 | ₩40,551 | ₩40,531 | ₩40,531 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,598 | ₩40,598 | ₩40,555 | ₩40,555 | -0.11% | 2.3천 |
|---|
| 2025.11.26 | ₩40,511 | ₩40,511 | ₩40,503 | ₩40,503 | -0.02% | 1.1천 |
|---|
| 2025.11.25 | ₩40,404 | ₩40,404 | ₩40,393 | ₩40,393 | -0.03% | 4.1천 |
|---|
| 2025.11.24 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,827 | ₩39,934 | ₩39,800 | ₩39,800 | -0.07% | 1.7천 |
|---|
| 2025.11.19 | ₩40,001 | ₩40,024 | ₩40,001 | ₩40,024 | +0.06% | 500 |
|---|
| 2025.11.18 | ₩39,977 | ₩39,977 | ₩39,977 | ₩39,977 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,101 | ₩40,101 | ₩40,101 | ₩40,101 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,250 | ₩40,250 | ₩40,227 | ₩40,227 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩40,363 | ₩40,363 | ₩40,195 | ₩40,195 | -0.42% | 100 |
|---|
| 2025.11.12 | ₩40,377 | ₩40,437 | ₩40,377 | ₩40,437 | +0.15% | 3천 |
|---|
| 2025.11.11 | ₩40,417 | ₩40,444 | ₩40,417 | ₩40,428 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩40,444 | ₩40,444 | ₩40,408 | ₩40,408 | -0.09% | 1.1천 |
|---|
| 2025.11.07 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,243 | ₩40,243 | ₩40,162 | ₩40,162 | -0.20% | 2.4천 |
|---|
| 2025.11.05 | ₩40,323 | ₩40,357 | ₩40,315 | ₩40,315 | -0.02% | 1.7천 |
|---|
| 2025.11.04 | ₩40,270 | ₩40,270 | ₩40,236 | ₩40,236 | -0.08% | 8천 |
|---|
| 2025.11.03 | ₩40,310 | ₩40,390 | ₩40,310 | ₩40,362 | +0.13% | 4.3천 |
|---|
| 2025.10.31 | ₩40,310 | ₩40,363 | ₩40,310 | ₩40,337 | +0.07% | 2.5천 |
|---|
| 2025.10.30 | ₩40,314 | ₩40,314 | ₩40,314 | ₩40,314 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,270 | ₩40,418 | ₩40,270 | ₩40,418 | +0.37% | 100 |
|---|
| 2025.10.28 | ₩40,498 | ₩40,498 | ₩40,484 | ₩40,484 | -0.03% | 2.2천 |
|---|
| 2025.10.27 | ₩40,457 | ₩40,457 | ₩40,447 | ₩40,447 | -0.03% | 1천 |
|---|
| 2025.10.24 | ₩40,350 | ₩40,353 | ₩40,350 | ₩40,353 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩40,176 | ₩40,283 | ₩40,176 | ₩40,237 | +0.15% | 1.8천 |
|---|
| 2025.10.22 | ₩40,157 | ₩40,157 | ₩40,157 | ₩40,157 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,216 | ₩40,270 | ₩40,216 | ₩40,232 | +0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩40,176 | ₩40,243 | ₩40,176 | ₩40,229 | +0.13% | 3.4천 |
|---|
| 2025.10.17 | ₩39,908 | ₩40,020 | ₩39,908 | ₩40,020 | +0.28% | 200 |
|---|
| 2025.10.16 | ₩40,068 | ₩40,068 | ₩39,827 | ₩39,859 | -0.52% | 1.3천 |
|---|
| 2025.10.15 | ₩39,881 | ₩39,993 | ₩39,881 | ₩39,993 | +0.28% | 300 |
|---|
| 2025.10.14 | ₩39,881 | ₩39,960 | ₩39,881 | ₩39,960 | +0.20% | 100 |
|---|
| 2025.10.13 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,122 | ₩40,122 | ₩39,701 | ₩39,701 | -1.05% | 1.4만 |
|---|