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 | ₩43,840 | ₩43,947 | ₩43,813 | ₩43,895 | +0.13% | 7.3천 |
| 2026.10.08 | ₩43,790 | ₩43,840 | ₩43,586 | ₩43,679 | -0.25% | 2.2만 |
| 2026.10.07 | ₩43,739 | ₩43,866 | ₩43,739 | ₩43,834 | +0.22% | 8천 |
| 2026.10.06 | ₩43,836 | ₩43,947 | ₩43,813 | ₩43,813 | -0.05% | 1.7만 |
| 2026.10.05 | ₩43,677 | ₩43,786 | ₩43,628 | ₩43,705 | +0.06% | 8.2천 |
| 2026.10.02 | ₩43,652 | ₩43,652 | ₩43,531 | ₩43,558 | -0.22% | 6.5천 |
| 2026.10.01 | ₩43,343 | ₩43,404 | ₩43,223 | ₩43,397 | +0.12% | 2만 |
| 2026.09.30 | ₩43,437 | ₩43,543 | ₩43,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,342 |
| -0.22% |
| 6.9천 |
| 2026.09.29 | ₩43,394 | ₩43,397 | ₩43,294 | ₩43,370 | -0.06% | 2만 |
|---|
| 2026.09.28 | ₩43,471 | ₩43,477 | ₩43,378 | ₩43,378 | -0.21% | 1.6만 |
|---|
| 2026.09.25 | ₩43,410 | ₩43,586 | ₩43,406 | ₩43,586 | +0.40% | 4.5천 |
|---|
| 2026.09.24 | ₩43,377 | ₩43,463 | ₩43,303 | ₩43,437 | +0.14% | 5.5천 |
|---|
| 2026.09.23 | ₩43,545 | ₩43,565 | ₩43,384 | ₩43,435 | -0.25% | 9.8천 |
|---|
| 2026.09.22 | ₩43,571 | ₩43,732 | ₩43,571 | ₩43,650 | +0.18% | 1.1만 |
|---|
| 2026.09.21 | ₩43,431 | ₩43,679 | ₩43,413 | ₩43,657 | +0.52% | 1.2만 |
|---|
| 2026.09.18 | ₩43,142 | ₩43,221 | ₩43,109 | ₩43,221 | +0.18% | 8.8천 |
|---|
| 2026.09.17 | ₩43,122 | ₩43,209 | ₩43,102 | ₩43,192 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩43,102 | ₩43,142 | ₩42,753 | ₩42,901 | -0.47% | 1.1만 |
|---|
| 2026.09.15 | ₩43,075 | ₩43,075 | ₩42,914 | ₩42,914 | -0.37% | 1.1만 |
|---|
| 2026.09.14 | ₩43,110 | ₩43,208 | ₩43,042 | ₩43,150 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩43,303 | ₩43,317 | ₩43,223 | ₩43,263 | -0.09% | 9.7천 |
|---|
| 2026.09.10 | ₩43,048 | ₩43,075 | ₩42,995 | ₩43,008 | -0.09% | 1.1만 |
|---|
| 2026.09.09 | ₩43,223 | ₩43,236 | ₩43,156 | ₩43,189 | -0.08% | 9.6천 |
|---|
| 2026.09.08 | ₩43,317 | ₩43,384 | ₩43,307 | ₩43,307 | -0.02% | 9.4천 |
|---|
| 2026.09.04 | ₩43,471 | ₩43,504 | ₩43,464 | ₩43,471 | 0.00% | 5천 |
|---|
| 2026.09.03 | ₩43,397 | ₩43,598 | ₩43,397 | ₩43,558 | +0.37% | 1.9만 |
|---|
| 2026.09.02 | ₩43,228 | ₩43,303 | ₩43,228 | ₩43,263 | +0.08% | 6.7천 |
|---|
| 2026.09.01 | ₩43,169 | ₩43,196 | ₩43,089 | ₩43,107 | -0.14% | 8.2천 |
|---|
| 2026.08.31 | ₩43,343 | ₩43,345 | ₩43,236 | ₩43,343 | 0.00% | 6.1천 |
|---|
| 2026.08.28 | ₩43,545 | ₩43,571 | ₩43,343 | ₩43,410 | -0.31% | 1.2만 |
|---|
| 2026.08.27 | ₩43,410 | ₩43,491 | ₩43,397 | ₩43,436 | +0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩43,236 | ₩43,303 | ₩43,196 | ₩43,259 | +0.05% | 7.6천 |
|---|
| 2026.08.25 | ₩43,250 | ₩43,290 | ₩43,182 | ₩43,290 | +0.09% | 5.9천 |
|---|
| 2026.08.24 | ₩43,169 | ₩43,223 | ₩42,954 | ₩42,954 | -0.50% | 1.5만 |
|---|
| 2026.08.21 | ₩43,203 | ₩43,290 | ₩43,182 | ₩43,263 | +0.14% | 7.5천 |
|---|
| 2026.08.20 | ₩43,350 | ₩43,350 | ₩43,142 | ₩43,142 | -0.48% | 8.1천 |
|---|
| 2026.08.19 | ₩43,284 | ₩43,417 | ₩43,284 | ₩43,329 | +0.10% | 2.4만 |
|---|
| 2026.08.18 | ₩43,343 | ₩43,343 | ₩43,263 | ₩43,317 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩43,518 | ₩43,558 | ₩43,451 | ₩43,451 | -0.15% | 4.7천 |
|---|
| 2026.08.14 | ₩43,605 | ₩43,630 | ₩43,496 | ₩43,539 | -0.15% | 7.3천 |
|---|
| 2026.08.13 | ₩43,424 | ₩43,625 | ₩43,424 | ₩43,598 | +0.40% | 3.6만 |
|---|
| 2026.08.12 | ₩43,370 | ₩43,477 | ₩43,370 | ₩43,451 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩43,477 | ₩43,477 | ₩43,303 | ₩43,303 | -0.40% | 1.1만 |
|---|
| 2026.08.10 | ₩43,491 | ₩43,504 | ₩43,370 | ₩43,405 | -0.20% | 1.4만 |
|---|
| 2026.08.07 | ₩43,491 | ₩43,491 | ₩43,357 | ₩43,424 | -0.15% | 6.5천 |
|---|
| 2026.08.06 | ₩43,317 | ₩43,317 | ₩43,250 | ₩43,270 | -0.11% | 1만 |
|---|
| 2026.08.05 | ₩43,317 | ₩43,518 | ₩43,317 | ₩43,343 | +0.06% | 1.3만 |
|---|
| 2026.08.04 | ₩43,075 | ₩43,410 | ₩43,075 | ₩43,169 | +0.22% | 2.2만 |
|---|
| 2026.08.03 | ₩42,767 | ₩42,914 | ₩42,646 | ₩42,913 | +0.34% | 1.6만 |
|---|
| 2026.07.31 | ₩42,385 | ₩42,579 | ₩42,217 | ₩42,579 | +0.46% | 1.6만 |
|---|
| 2026.07.30 | ₩42,210 | ₩42,619 | ₩42,116 | ₩42,418 | +0.49% | 2.1만 |
|---|
| 2026.07.29 | ₩42,217 | ₩42,364 | ₩41,899 | ₩41,899 | -0.75% | 7.8천 |
|---|
| 2026.07.28 | ₩42,217 | ₩42,391 | ₩42,177 | ₩42,336 | +0.28% | 1.2만 |
|---|
| 2026.07.27 | ₩42,271 | ₩42,271 | ₩42,136 | ₩42,257 | -0.03% | 5천 |
|---|
| 2026.07.24 | ₩42,217 | ₩42,405 | ₩42,199 | ₩42,199 | -0.04% | 9천 |
|---|
| 2026.07.23 | ₩42,250 | ₩42,257 | ₩42,108 | ₩42,163 | -0.21% | 2.4만 |
|---|
| 2026.07.22 | ₩42,496 | ₩42,606 | ₩42,472 | ₩42,472 | -0.06% | 9.5천 |
|---|
| 2026.07.21 | ₩42,445 | ₩42,579 | ₩42,431 | ₩42,579 | +0.32% | 1.6만 |
|---|
| 2026.07.20 | ₩42,445 | ₩42,512 | ₩42,324 | ₩42,324 | -0.28% | 5.3천 |
|---|
| 2026.07.17 | ₩42,190 | ₩42,499 | ₩42,190 | ₩42,271 | +0.19% | 2.5만 |
|---|
| 2026.07.16 | ₩42,697 | ₩42,740 | ₩42,532 | ₩42,646 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩42,713 | ₩42,753 | ₩42,592 | ₩42,745 | +0.08% | 4.6천 |
|---|
| 2026.07.14 | ₩42,646 | ₩42,700 | ₩42,604 | ₩42,659 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩42,659 | ₩42,659 | ₩42,512 | ₩42,527 | -0.31% | 9.4천 |
|---|
| 2026.07.10 | ₩42,686 | ₩42,753 | ₩42,646 | ₩42,700 | +0.03% | 1만 |
|---|
| 2026.07.09 | ₩42,505 | ₩42,633 | ₩42,458 | ₩42,633 | +0.30% | 9.3천 |
|---|
| 2026.07.08 | ₩42,344 | ₩42,418 | ₩42,217 | ₩42,378 | +0.08% | 1.7만 |
|---|
| 2026.07.07 | ₩42,405 | ₩42,539 | ₩42,405 | ₩42,485 | +0.19% | 133.4만 |
|---|
| 2026.07.06 | ₩42,592 | ₩42,592 | ₩42,553 | ₩42,590 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩42,552 | ₩42,552 | ₩42,244 | ₩42,367 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩42,458 | ₩42,539 | ₩42,284 | ₩42,385 | -0.17% | 1.2만 |
|---|
| 2026.06.30 | ₩42,338 | ₩42,485 | ₩42,317 | ₩42,485 | +0.35% | 2.5만 |
|---|
| 2026.06.29 | ₩42,002 | ₩42,297 | ₩42,002 | ₩42,234 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩42,002 | ₩42,096 | ₩40,232 | ₩40,232 | -4.21% | 8만 |
|---|
| 2026.06.25 | ₩42,150 | ₩42,150 | ₩41,929 | ₩41,989 | -0.38% | 5.1천 |
|---|
| 2026.06.24 | ₩42,123 | ₩42,217 | ₩41,949 | ₩41,975 | -0.35% | 7.6천 |
|---|
| 2026.06.23 | ₩42,083 | ₩42,150 | ₩41,989 | ₩42,040 | -0.10% | 3.4만 |
|---|
| 2026.06.22 | ₩42,552 | ₩42,552 | ₩42,230 | ₩42,364 | -0.44% | 1.6만 |
|---|
| 2026.06.18 | ₩42,391 | ₩42,458 | ₩42,364 | ₩42,452 | +0.14% | 5.7천 |
|---|
| 2026.06.17 | ₩42,539 | ₩42,539 | ₩42,110 | ₩42,136 | -0.95% | 1.3만 |
|---|
| 2026.06.16 | ₩42,619 | ₩42,619 | ₩42,512 | ₩42,512 | -0.25% | 7.2천 |
|---|
| 2026.06.15 | ₩42,592 | ₩42,659 | ₩42,559 | ₩42,612 | +0.05% | 5.7천 |
|---|
| 2026.06.12 | ₩42,123 | ₩42,250 | ₩42,056 | ₩42,174 | +0.12% | 7천 |
|---|
| 2026.06.11 | ₩41,774 | ₩42,123 | ₩41,654 | ₩42,049 | +0.66% | 1.2만 |
|---|
| 2026.06.10 | ₩41,962 | ₩42,029 | ₩41,613 | ₩41,613 | -0.83% | 1.3만 |
|---|
| 2026.06.09 | ₩42,284 | ₩42,284 | ₩41,600 | ₩41,971 | -0.74% | 7.3천 |
|---|
| 2026.06.08 | ₩42,136 | ₩42,230 | ₩42,067 | ₩42,067 | -0.17% | 9.6천 |
|---|
| 2026.06.05 | ₩42,385 | ₩42,411 | ₩42,002 | ₩42,029 | -0.84% | 11만 |
|---|
| 2026.06.04 | ₩42,579 | ₩42,686 | ₩42,499 | ₩42,673 | +0.22% | 1.8만 |
|---|
| 2026.06.03 | ₩42,700 | ₩42,700 | ₩42,566 | ₩42,579 | -0.28% | 1.8만 |
|---|
| 2026.06.02 | ₩42,706 | ₩42,726 | ₩42,700 | ₩42,713 | +0.02% | 4.5만 |
|---|
| 2026.06.01 | ₩42,606 | ₩42,726 | ₩42,586 | ₩42,713 | +0.25% | 5.3만 |
|---|
| 2026.05.29 | ₩42,619 | ₩42,659 | ₩42,592 | ₩42,646 | +0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩42,606 | ₩42,633 | ₩42,606 | ₩42,633 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩42,619 | ₩42,619 | ₩42,586 | ₩42,599 | -0.05% | 4천 |
|---|
| 2026.05.26 | ₩42,566 | ₩42,633 | ₩42,566 | ₩42,619 | +0.13% | 2.6만 |
|---|
| 2026.05.22 | ₩42,586 | ₩42,619 | ₩42,391 | ₩42,391 | -0.46% | 3.8만 |
|---|
| 2026.05.21 | ₩42,592 | ₩42,592 | ₩42,364 | ₩42,364 | -0.54% | 4.9천 |
|---|
| 2026.05.20 | ₩42,566 | ₩42,579 | ₩42,566 | ₩42,572 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩42,566 | ₩42,579 | ₩42,552 | ₩42,560 | -0.01% | 1.6천 |
|---|
| 2026.05.18 | ₩42,552 | ₩42,552 | ₩42,552 | ₩42,552 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,539 | ₩42,552 | ₩42,512 | ₩42,545 | +0.02% | 3.4천 |
|---|
| 2026.05.14 | ₩42,499 | ₩42,552 | ₩42,499 | ₩42,552 | +0.13% | 4천 |
|---|
| 2026.05.13 | ₩42,539 | ₩42,552 | ₩42,519 | ₩42,519 | -0.05% | 2.2천 |
|---|
| 2026.05.12 | ₩42,512 | ₩42,539 | ₩42,492 | ₩42,505 | -0.02% | 5.6만 |
|---|
| 2026.05.11 | ₩42,525 | ₩42,525 | ₩42,458 | ₩42,485 | -0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩42,458 | ₩42,512 | ₩42,445 | ₩42,445 | -0.03% | 5.3만 |
|---|
| 2026.05.07 | ₩42,445 | ₩42,465 | ₩42,445 | ₩42,458 | +0.03% | 1.3만 |
|---|
| 2026.05.06 | ₩42,452 | ₩42,458 | ₩42,445 | ₩42,445 | -0.02% | 1.2천 |
|---|
| 2026.05.05 | ₩42,418 | ₩42,418 | ₩42,391 | ₩42,405 | -0.03% | 4.7천 |
|---|
| 2026.05.04 | ₩42,405 | ₩42,405 | ₩42,338 | ₩42,391 | -0.03% | 1.9천 |
|---|
| 2026.05.01 | ₩42,378 | ₩42,391 | ₩42,338 | ₩42,338 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩42,324 | ₩42,364 | ₩42,297 | ₩42,344 | +0.05% | 3.4천 |
|---|
| 2026.04.29 | ₩42,271 | ₩42,284 | ₩42,264 | ₩42,264 | -0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩42,257 | ₩42,284 | ₩42,244 | ₩42,264 | +0.02% | 1.7만 |
|---|
| 2026.04.27 | ₩42,244 | ₩42,271 | ₩42,217 | ₩42,271 | +0.06% | 7.7천 |
|---|
| 2026.04.24 | ₩42,150 | ₩42,244 | ₩42,150 | ₩42,224 | +0.17% | 6천 |
|---|
| 2026.04.23 | ₩42,163 | ₩42,163 | ₩42,083 | ₩42,151 | -0.03% | 2.6천 |
|---|
| 2026.04.22 | ₩42,203 | ₩42,203 | ₩42,136 | ₩42,197 | -0.02% | 6.3천 |
|---|
| 2026.04.21 | ₩42,136 | ₩42,136 | ₩42,056 | ₩42,056 | -0.19% | 3.3천 |
|---|
| 2026.04.20 | ₩42,136 | ₩42,150 | ₩42,136 | ₩42,146 | +0.02% | 3.8천 |
|---|
| 2026.04.17 | ₩42,190 | ₩42,190 | ₩42,177 | ₩42,177 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,043 | ₩42,110 | ₩42,029 | ₩42,079 | +0.09% | 1.6만 |
|---|
| 2026.04.15 | ₩42,043 | ₩42,056 | ₩42,029 | ₩42,045 | +0.01% | 1.5만 |
|---|
| 2026.04.14 | ₩41,989 | ₩41,989 | ₩41,949 | ₩41,970 | -0.04% | 3.7천 |
|---|
| 2026.04.13 | ₩41,687 | ₩41,849 | ₩41,687 | ₩41,849 | +0.39% | 2.5천 |
|---|
| 2026.04.10 | ₩41,707 | ₩41,707 | ₩41,675 | ₩41,675 | -0.08% | 3.2천 |
|---|
| 2026.04.09 | ₩41,654 | ₩41,721 | ₩41,654 | ₩41,683 | +0.07% | 7.8천 |
|---|
| 2026.04.08 | ₩41,520 | ₩41,553 | ₩41,493 | ₩41,540 | +0.05% | 1.6천 |
|---|
| 2026.04.07 | ₩40,782 | ₩41,009 | ₩40,782 | ₩41,009 | +0.56% | 1.8만 |
|---|
| 2026.04.06 | ₩41,023 | ₩41,023 | ₩40,970 | ₩41,023 | 0.00% | 2.3천 |
|---|
| 2026.04.02 | ₩40,929 | ₩40,929 | ₩40,862 | ₩40,920 | -0.02% | 2.4천 |
|---|
| 2026.04.01 | ₩40,836 | ₩41,023 | ₩40,836 | ₩40,849 | +0.03% | 2.3천 |
|---|
| 2026.03.31 | ₩40,567 | ₩40,685 | ₩40,567 | ₩40,685 | +0.29% | 7.5천 |
|---|
| 2026.03.30 | ₩40,205 | ₩40,219 | ₩39,999 | ₩39,999 | -0.51% | 1.4천 |
|---|
| 2026.03.27 | ₩40,205 | ₩40,299 | ₩40,064 | ₩40,064 | -0.35% | 9.1천 |
|---|
| 2026.03.26 | ₩40,541 | ₩40,541 | ₩40,456 | ₩40,456 | -0.21% | 3.1천 |
|---|
| 2026.03.25 | ₩40,923 | ₩40,923 | ₩40,836 | ₩40,841 | -0.20% | 2.7천 |
|---|
| 2026.03.24 | ₩40,675 | ₩40,782 | ₩40,675 | ₩40,711 | +0.09% | 4.6천 |
|---|
| 2026.03.23 | ₩40,983 | ₩40,983 | ₩40,806 | ₩40,806 | -0.43% | 2.5천 |
|---|
| 2026.03.20 | ₩40,648 | ₩40,648 | ₩40,299 | ₩40,500 | -0.36% | 3.6천 |
|---|
| 2026.03.19 | ₩40,769 | ₩40,842 | ₩40,728 | ₩40,842 | +0.18% | 4.9천 |
|---|
| 2026.03.18 | ₩41,104 | ₩41,104 | ₩40,877 | ₩40,877 | -0.55% | 4천 |
|---|
| 2026.03.17 | ₩41,131 | ₩41,184 | ₩41,131 | ₩41,137 | +0.02% | 9.6천 |
|---|
| 2026.03.16 | ₩41,050 | ₩41,050 | ₩41,041 | ₩41,041 | -0.02% | 3.2천 |
|---|
| 2026.03.13 | ₩41,077 | ₩41,077 | ₩40,774 | ₩40,774 | -0.74% | 800 |
|---|
| 2026.03.12 | ₩40,956 | ₩40,956 | ₩40,884 | ₩40,884 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩41,144 | ₩41,152 | ₩41,144 | ₩41,152 | +0.02% | 400 |
|---|
| 2026.03.10 | ₩41,171 | ₩41,305 | ₩41,128 | ₩41,128 | -0.10% | 1.6천 |
|---|
| 2026.03.09 | ₩40,809 | ₩41,174 | ₩40,809 | ₩41,174 | +0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩40,990 | ₩41,043 | ₩40,968 | ₩40,968 | -0.05% | 4.5천 |
|---|
| 2026.03.05 | ₩41,245 | ₩41,285 | ₩41,143 | ₩41,218 | -0.07% | 4.5천 |
|---|
| 2026.03.04 | ₩41,292 | ₩41,359 | ₩41,292 | ₩41,357 | +0.16% | 4천 |
|---|
| 2026.03.03 | ₩40,983 | ₩41,265 | ₩40,916 | ₩41,200 | +0.53% | 8.1천 |
|---|
| 2026.03.02 | ₩41,292 | ₩41,392 | ₩41,251 | ₩41,345 | +0.13% | 7.3만 |
|---|
| 2026.02.27 | ₩41,266 | ₩41,345 | ₩41,238 | ₩41,316 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩41,332 | ₩41,412 | ₩41,292 | ₩41,397 | +0.16% | 3.7천 |
|---|
| 2026.02.25 | ₩41,412 | ₩41,466 | ₩41,385 | ₩41,446 | +0.08% | 4.2천 |
|---|
| 2026.02.24 | ₩41,238 | ₩41,345 | ₩41,238 | ₩41,325 | +0.21% | 3.3천 |
|---|
| 2026.02.23 | ₩41,278 | ₩41,278 | ₩41,144 | ₩41,168 | -0.27% | 9천 |
|---|
| 2026.02.20 | ₩41,278 | ₩41,372 | ₩41,278 | ₩41,372 | +0.23% | 2.4천 |
|---|
| 2026.02.19 | ₩41,251 | ₩41,265 | ₩41,171 | ₩41,204 | -0.11% | 6.7천 |
|---|
| 2026.02.18 | ₩41,292 | ₩41,345 | ₩41,224 | ₩41,318 | +0.06% | 7천 |
|---|
| 2026.02.17 | ₩41,157 | ₩41,251 | ₩41,077 | ₩41,183 | +0.06% | 7.2천 |
|---|
| 2026.02.13 | ₩41,120 | ₩41,251 | ₩41,120 | ₩41,141 | +0.05% | 3.8천 |
|---|
| 2026.02.12 | ₩41,385 | ₩41,385 | ₩40,916 | ₩40,916 | -1.13% | 7.9천 |
|---|
| 2026.02.11 | ₩41,332 | ₩41,372 | ₩41,332 | ₩41,356 | +0.06% | 1.1천 |
|---|
| 2026.02.10 | ₩41,372 | ₩41,385 | ₩41,333 | ₩41,333 | -0.09% | 4.1천 |
|---|
| 2026.02.09 | ₩41,345 | ₩41,373 | ₩41,332 | ₩41,365 | +0.05% | 3.4천 |
|---|
| 2026.02.06 | ₩41,171 | ₩41,278 | ₩41,171 | ₩41,271 | +0.24% | 1.2만 |
|---|
| 2026.02.05 | ₩41,037 | ₩41,090 | ₩40,970 | ₩40,972 | -0.16% | 7.2천 |
|---|
| 2026.02.04 | ₩41,238 | ₩41,238 | ₩41,113 | ₩41,178 | -0.15% | 4.6천 |
|---|
| 2026.02.03 | ₩41,292 | ₩41,292 | ₩41,238 | ₩41,242 | -0.12% | 5.3천 |
|---|
| 2026.02.02 | ₩41,345 | ₩41,384 | ₩41,305 | ₩41,305 | -0.10% | 2.1만 |
|---|
| 2026.01.30 | ₩41,251 | ₩41,305 | ₩41,171 | ₩41,231 | -0.05% | 9천 |
|---|
| 2026.01.29 | ₩41,372 | ₩41,372 | ₩41,157 | ₩41,277 | -0.23% | 1.5만 |
|---|
| 2026.01.28 | ₩41,325 | ₩41,325 | ₩41,278 | ₩41,300 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩41,332 | ₩41,345 | ₩41,298 | ₩41,298 | -0.08% | 3.6천 |
|---|
| 2026.01.26 | ₩41,278 | ₩41,292 | ₩41,271 | ₩41,271 | -0.02% | 8.2천 |
|---|
| 2026.01.23 | ₩41,184 | ₩41,251 | ₩41,184 | ₩41,204 | +0.05% | 1.3만 |
|---|
| 2026.01.22 | ₩41,238 | ₩41,238 | ₩41,184 | ₩41,191 | -0.11% | 5.3천 |
|---|
| 2026.01.21 | ₩40,997 | ₩41,119 | ₩40,956 | ₩41,119 | +0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩41,010 | ₩41,064 | ₩40,909 | ₩40,909 | -0.25% | 6.9천 |
|---|
| 2026.01.16 | ₩41,191 | ₩41,251 | ₩41,191 | ₩41,199 | +0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩41,224 | ₩41,238 | ₩41,157 | ₩41,224 | 0.00% | 8.8천 |
|---|
| 2026.01.14 | ₩41,144 | ₩41,144 | ₩41,077 | ₩41,141 | -0.01% | 3.5천 |
|---|
| 2026.01.13 | ₩41,238 | ₩41,238 | ₩41,191 | ₩41,224 | -0.03% | 1.5만 |
|---|
| 2026.01.12 | ₩41,184 | ₩41,265 | ₩41,184 | ₩41,265 | +0.20% | 8.4천 |
|---|
| 2026.01.09 | ₩41,157 | ₩41,224 | ₩41,157 | ₩41,199 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩41,104 | ₩41,157 | ₩41,104 | ₩41,124 | +0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩41,117 | ₩41,117 | ₩41,098 | ₩41,098 | -0.05% | 5.3천 |
|---|
| 2026.01.06 | ₩41,104 | ₩41,184 | ₩41,104 | ₩41,171 | +0.16% | 3.8천 |
|---|
| 2026.01.05 | ₩41,104 | ₩41,117 | ₩41,064 | ₩41,104 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩40,983 | ₩41,037 | ₩40,956 | ₩41,037 | +0.13% | 3.3천 |
|---|
| 2025.12.31 | ₩41,010 | ₩41,037 | ₩40,997 | ₩40,997 | -0.03% | 3.9천 |
|---|
| 2025.12.30 | ₩41,043 | ₩41,064 | ₩41,010 | ₩41,023 | -0.05% | 8천 |
|---|
| 2025.12.29 | ₩41,023 | ₩41,050 | ₩41,003 | ₩41,023 | 0.00% | 3.9천 |
|---|
| 2025.12.26 | ₩41,051 | ₩41,051 | ₩41,051 | ₩41,051 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,023 | ₩41,023 | ₩41,023 | ₩41,023 | 0.00% | 1.8천 |
|---|
| 2025.12.23 | ₩40,931 | ₩41,037 | ₩40,929 | ₩41,003 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩40,929 | ₩40,983 | ₩40,929 | ₩40,983 | +0.13% | 1.9만 |
|---|
| 2025.12.19 | ₩40,782 | ₩40,862 | ₩40,782 | ₩40,834 | +0.13% | 4.6천 |
|---|
| 2025.12.18 | ₩40,661 | ₩40,769 | ₩40,661 | ₩40,722 | +0.15% | 1.3만 |
|---|
| 2025.12.17 | ₩40,769 | ₩40,769 | ₩40,527 | ₩40,527 | -0.59% | 9.2천 |
|---|
| 2025.12.16 | ₩40,701 | ₩40,712 | ₩40,608 | ₩40,712 | +0.03% | 6.9천 |
|---|
| 2025.12.15 | ₩40,728 | ₩40,742 | ₩40,715 | ₩40,732 | +0.01% | 8.1천 |
|---|
| 2025.12.12 | ₩40,837 | ₩41,164 | ₩40,661 | ₩40,728 | -0.27% | 1.1만 |
|---|
| 2025.12.11 | ₩40,782 | ₩40,849 | ₩40,775 | ₩40,849 | +0.16% | 8.5천 |
|---|
| 2025.12.10 | ₩40,661 | ₩40,822 | ₩40,661 | ₩40,809 | +0.36% | 4.6만 |
|---|
| 2025.12.09 | ₩40,688 | ₩40,728 | ₩40,675 | ₩40,701 | +0.03% | 8.5천 |
|---|
| 2025.12.08 | ₩40,849 | ₩40,849 | ₩40,655 | ₩40,669 | -0.44% | 7.2천 |
|---|
| 2025.12.05 | ₩40,701 | ₩40,742 | ₩40,701 | ₩40,726 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩40,621 | ₩40,701 | ₩40,621 | ₩40,701 | +0.20% | 31.5만 |
|---|
| 2025.12.03 | ₩40,645 | ₩40,645 | ₩40,641 | ₩40,641 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,554 | ₩40,554 | ₩40,534 | ₩40,534 | -0.05% | 900 |
|---|
| 2025.11.28 | ₩40,601 | ₩40,601 | ₩40,558 | ₩40,558 | -0.11% | 2.3천 |
|---|
| 2025.11.26 | ₩40,514 | ₩40,514 | ₩40,506 | ₩40,506 | -0.02% | 1.1천 |
|---|
| 2025.11.25 | ₩40,406 | ₩40,406 | ₩40,396 | ₩40,396 | -0.03% | 4.1천 |
|---|
| 2025.11.24 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,830 | ₩39,937 | ₩39,803 | ₩39,803 | -0.07% | 1.7천 |
|---|
| 2025.11.19 | ₩40,004 | ₩40,027 | ₩40,004 | ₩40,027 | +0.06% | 500 |
|---|
| 2025.11.18 | ₩39,980 | ₩39,980 | ₩39,980 | ₩39,980 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,252 | ₩40,252 | ₩40,229 | ₩40,229 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩40,366 | ₩40,366 | ₩40,197 | ₩40,197 | -0.42% | 100 |
|---|
| 2025.11.12 | ₩40,380 | ₩40,440 | ₩40,380 | ₩40,440 | +0.15% | 3천 |
|---|
| 2025.11.11 | ₩40,420 | ₩40,447 | ₩40,420 | ₩40,431 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩40,447 | ₩40,447 | ₩40,410 | ₩40,410 | -0.09% | 1.1천 |
|---|
| 2025.11.07 | ₩40,191 | ₩40,191 | ₩40,191 | ₩40,191 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,246 | ₩40,246 | ₩40,165 | ₩40,165 | -0.20% | 2.4천 |
|---|
| 2025.11.05 | ₩40,326 | ₩40,360 | ₩40,318 | ₩40,318 | -0.02% | 1.7천 |
|---|
| 2025.11.04 | ₩40,272 | ₩40,272 | ₩40,239 | ₩40,239 | -0.08% | 8천 |
|---|
| 2025.11.03 | ₩40,313 | ₩40,393 | ₩40,313 | ₩40,365 | +0.13% | 4.3천 |
|---|
| 2025.10.31 | ₩40,313 | ₩40,366 | ₩40,313 | ₩40,339 | +0.07% | 2.5천 |
|---|
| 2025.10.30 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,272 | ₩40,421 | ₩40,272 | ₩40,421 | +0.37% | 100 |
|---|
| 2025.10.28 | ₩40,500 | ₩40,500 | ₩40,487 | ₩40,487 | -0.03% | 2.2천 |
|---|
| 2025.10.27 | ₩40,460 | ₩40,460 | ₩40,449 | ₩40,449 | -0.03% | 1천 |
|---|
| 2025.10.24 | ₩40,353 | ₩40,355 | ₩40,353 | ₩40,355 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩40,178 | ₩40,286 | ₩40,178 | ₩40,240 | +0.15% | 1.8천 |
|---|
| 2025.10.22 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,219 | ₩40,272 | ₩40,219 | ₩40,235 | +0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩40,178 | ₩40,246 | ₩40,178 | ₩40,232 | +0.13% | 3.4천 |
|---|
| 2025.10.17 | ₩39,910 | ₩40,023 | ₩39,910 | ₩40,023 | +0.28% | 200 |
|---|
| 2025.10.16 | ₩40,071 | ₩40,071 | ₩39,830 | ₩39,862 | -0.52% | 1.3천 |
|---|
| 2025.10.15 | ₩39,883 | ₩39,996 | ₩39,883 | ₩39,996 | +0.28% | 300 |
|---|
| 2025.10.14 | ₩39,883 | ₩39,963 | ₩39,883 | ₩39,963 | +0.20% | 100 |
|---|
| 2025.10.13 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,125 | ₩40,125 | ₩39,704 | ₩39,704 | -1.05% | 1.4만 |
|---|