시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - May 과거 주가
PGIM S&P 500 Buffer 12 ETF - May · MAYP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - May · MAYP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,002 | ₩45,076 | ₩45,002 | ₩45,068 | +0.15% | 4.9천 |
| 2026.10.08 | ₩44,901 | ₩44,901 | ₩44,848 | ₩44,848 | -0.12% | 1만 |
| 2026.10.07 | ₩45,022 | ₩45,022 | ₩44,968 | ₩44,968 | -0.12% | 900 |
| 2026.10.06 | ₩45,035 | ₩45,062 | ₩44,968 | ₩44,968 | -0.15% | 1.5만 |
| 2026.10.05 | ₩44,942 | ₩44,942 | ₩44,895 | ₩44,895 | -0.10% | 700 |
| 2026.10.02 | ₩44,767 | ₩44,767 | ₩44,761 | ₩44,761 | -0.01% | 2천 |
| 2026.10.01 | ₩44,499 | ₩44,606 | ₩44,499 | ₩44,586 | +0.20% | 6.9천 |
| 2026.09.30 | ₩44,754 | ₩44,754 | ₩44,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,584 |
| -0.38% |
| 3.3천 |
| 2026.09.29 | ₩44,593 | ₩44,596 | ₩44,593 | ₩44,596 | +0.01% | 6.6천 |
|---|
| 2026.09.28 | ₩44,633 | ₩44,660 | ₩44,614 | ₩44,614 | -0.04% | 9.5천 |
|---|
| 2026.09.25 | ₩44,781 | ₩44,781 | ₩44,773 | ₩44,773 | -0.02% | 400 |
|---|
| 2026.09.24 | ₩44,644 | ₩44,644 | ₩44,644 | ₩44,644 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,673 | ₩44,687 | ₩44,637 | ₩44,637 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩44,781 | ₩44,821 | ₩44,781 | ₩44,807 | +0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩44,673 | ₩44,821 | ₩44,673 | ₩44,787 | +0.26% | 1.2만 |
|---|
| 2026.09.18 | ₩44,432 | ₩44,459 | ₩44,432 | ₩44,459 | +0.06% | 1.1천 |
|---|
| 2026.09.17 | ₩44,425 | ₩44,425 | ₩44,425 | ₩44,425 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,056 | ₩44,128 | ₩44,056 | ₩44,128 | +0.16% | 2.3천 |
|---|
| 2026.09.15 | ₩44,231 | ₩44,231 | ₩44,191 | ₩44,204 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩44,392 | ₩44,392 | ₩44,360 | ₩44,360 | -0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩44,459 | ₩44,459 | ₩44,457 | ₩44,457 | -0.00% | 4천 |
|---|
| 2026.09.10 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,392 | ₩44,392 | ₩44,378 | ₩44,378 | -0.03% | 1.3천 |
|---|
| 2026.09.08 | ₩44,512 | ₩44,512 | ₩44,472 | ₩44,472 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩44,593 | ₩44,612 | ₩44,593 | ₩44,612 | +0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩44,687 | ₩44,687 | ₩44,684 | ₩44,684 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩44,392 | ₩44,445 | ₩44,392 | ₩44,445 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩44,311 | ₩44,311 | ₩44,301 | ₩44,301 | -0.02% | 3.4천 |
|---|
| 2026.08.31 | ₩44,445 | ₩44,486 | ₩44,445 | ₩44,480 | +0.08% | 1.8천 |
|---|
| 2026.08.28 | ₩44,512 | ₩44,526 | ₩44,499 | ₩44,515 | +0.01% | 6.4천 |
|---|
| 2026.08.27 | ₩44,579 | ₩44,579 | ₩44,526 | ₩44,545 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩44,351 | ₩44,419 | ₩44,351 | ₩44,390 | +0.09% | 3.5천 |
|---|
| 2026.08.25 | ₩44,351 | ₩44,378 | ₩44,351 | ₩44,378 | +0.06% | 600 |
|---|
| 2026.08.24 | ₩44,338 | ₩44,338 | ₩44,097 | ₩44,097 | -0.54% | 4.4천 |
|---|
| 2026.08.21 | ₩44,365 | ₩44,405 | ₩44,338 | ₩44,364 | -0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩44,378 | ₩44,392 | ₩44,284 | ₩44,284 | -0.21% | 3.2천 |
|---|
| 2026.08.19 | ₩44,419 | ₩44,472 | ₩44,419 | ₩44,419 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩44,365 | ₩44,378 | ₩44,338 | ₩44,347 | -0.04% | 4.4천 |
|---|
| 2026.08.17 | ₩44,533 | ₩44,533 | ₩44,479 | ₩44,479 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩44,579 | ₩44,579 | ₩44,553 | ₩44,553 | -0.06% | 3.8천 |
|---|
| 2026.08.13 | ₩44,577 | ₩44,577 | ₩44,577 | ₩44,577 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,472 | ₩44,472 | ₩44,453 | ₩44,453 | -0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩44,378 | ₩44,432 | ₩44,338 | ₩44,338 | -0.09% | 3천 |
|---|
| 2026.08.10 | ₩44,452 | ₩44,452 | ₩44,429 | ₩44,429 | -0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩44,432 | ₩44,499 | ₩44,432 | ₩44,499 | +0.15% | 1.7천 |
|---|
| 2026.08.06 | ₩44,338 | ₩44,341 | ₩44,338 | ₩44,341 | +0.01% | 4.2천 |
|---|
| 2026.08.05 | ₩44,382 | ₩44,382 | ₩44,382 | ₩44,382 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,191 | ₩44,419 | ₩44,150 | ₩44,150 | -0.09% | 1.2만 |
|---|
| 2026.08.03 | ₩43,989 | ₩44,043 | ₩43,989 | ₩44,030 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩43,688 | ₩43,753 | ₩43,688 | ₩43,753 | +0.15% | 300 |
|---|
| 2026.07.30 | ₩43,346 | ₩43,600 | ₩43,346 | ₩43,587 | +0.56% | 4.9천 |
|---|
| 2026.07.29 | ₩43,225 | ₩43,547 | ₩43,140 | ₩43,140 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩43,386 | ₩43,520 | ₩43,386 | ₩43,507 | +0.28% | 1.1천 |
|---|
| 2026.07.27 | ₩43,372 | ₩43,372 | ₩43,359 | ₩43,359 | -0.03% | 400 |
|---|
| 2026.07.24 | ₩43,399 | ₩43,453 | ₩43,372 | ₩43,372 | -0.06% | 1.2천 |
|---|
| 2026.07.23 | ₩43,440 | ₩43,440 | ₩43,292 | ₩43,352 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩43,627 | ₩43,708 | ₩43,614 | ₩43,614 | -0.03% | 4.3천 |
|---|
| 2026.07.21 | ₩43,694 | ₩43,694 | ₩43,688 | ₩43,688 | -0.02% | 3.1천 |
|---|
| 2026.07.20 | ₩43,694 | ₩43,694 | ₩43,482 | ₩43,482 | -0.48% | 200 |
|---|
| 2026.07.17 | ₩43,574 | ₩43,574 | ₩43,413 | ₩43,413 | -0.37% | 1.6만 |
|---|
| 2026.07.16 | ₩43,681 | ₩43,713 | ₩43,681 | ₩43,713 | +0.07% | 7.9천 |
|---|
| 2026.07.15 | ₩43,839 | ₩43,839 | ₩43,839 | ₩43,839 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,748 | ₩43,761 | ₩43,748 | ₩43,761 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩43,600 | ₩43,634 | ₩43,600 | ₩43,634 | +0.08% | 3천 |
|---|
| 2026.07.10 | ₩43,842 | ₩43,842 | ₩43,761 | ₩43,761 | -0.18% | 3.7천 |
|---|
| 2026.07.09 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,386 | ₩43,539 | ₩43,386 | ₩43,539 | +0.35% | 100 |
|---|
| 2026.07.07 | ₩43,641 | ₩43,641 | ₩43,533 | ₩43,533 | -0.25% | 500 |
|---|
| 2026.07.06 | ₩43,654 | ₩43,721 | ₩43,654 | ₩43,681 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,560 | ₩43,560 | ₩43,386 | ₩43,485 | -0.17% | 7.2천 |
|---|
| 2026.07.01 | ₩43,446 | ₩43,614 | ₩43,446 | ₩43,495 | +0.11% | 2.8천 |
|---|
| 2026.06.30 | ₩43,493 | ₩43,558 | ₩43,493 | ₩43,558 | +0.15% | 1.1천 |
|---|
| 2026.06.29 | ₩43,279 | ₩43,399 | ₩43,279 | ₩43,359 | +0.19% | 3.5천 |
|---|
| 2026.06.26 | ₩43,131 | ₩43,185 | ₩42,903 | ₩42,903 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩43,144 | ₩43,144 | ₩43,077 | ₩43,077 | -0.16% | 1.8천 |
|---|
| 2026.06.24 | ₩43,225 | ₩43,305 | ₩43,064 | ₩43,110 | -0.27% | 4.6천 |
|---|
| 2026.06.23 | ₩43,198 | ₩43,198 | ₩43,131 | ₩43,163 | -0.08% | 1.7만 |
|---|
| 2026.06.22 | ₩43,547 | ₩43,547 | ₩43,386 | ₩43,386 | -0.37% | 300 |
|---|
| 2026.06.18 | ₩43,372 | ₩43,499 | ₩43,372 | ₩43,499 | +0.29% | 4.5천 |
|---|
| 2026.06.17 | ₩43,560 | ₩43,560 | ₩43,214 | ₩43,214 | -0.79% | 1.9천 |
|---|
| 2026.06.16 | ₩43,600 | ₩43,600 | ₩43,543 | ₩43,543 | -0.13% | 100 |
|---|
| 2026.06.15 | ₩43,599 | ₩43,599 | ₩43,599 | ₩43,599 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩43,265 | ₩43,265 | ₩43,199 | ₩43,237 | -0.07% | 2천 |
|---|
| 2026.06.11 | ₩42,823 | ₩43,115 | ₩42,823 | ₩43,115 | +0.68% | 1.7천 |
|---|
| 2026.06.10 | ₩42,823 | ₩42,903 | ₩42,702 | ₩42,735 | -0.20% | 6천 |
|---|
| 2026.06.09 | ₩43,359 | ₩43,359 | ₩42,688 | ₩43,061 | -0.69% | 1.5천 |
|---|
| 2026.06.08 | ₩43,265 | ₩43,279 | ₩43,111 | ₩43,135 | -0.30% | 7.1천 |
|---|
| 2026.06.05 | ₩43,094 | ₩43,094 | ₩43,094 | ₩43,094 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,574 | ₩43,668 | ₩43,574 | ₩43,643 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩43,614 | ₩43,614 | ₩43,536 | ₩43,536 | -0.18% | 1.2천 |
|---|
| 2026.06.02 | ₩43,681 | ₩43,681 | ₩43,665 | ₩43,665 | -0.04% | 1.2만 |
|---|
| 2026.06.01 | ₩43,614 | ₩43,634 | ₩43,614 | ₩43,634 | +0.05% | 200 |
|---|
| 2026.05.29 | ₩43,627 | ₩43,634 | ₩43,600 | ₩43,634 | +0.02% | 8.7천 |
|---|
| 2026.05.28 | ₩43,507 | ₩43,560 | ₩43,507 | ₩43,547 | +0.09% | 3.2천 |
|---|
| 2026.05.27 | ₩43,440 | ₩43,453 | ₩43,399 | ₩43,433 | -0.02% | 2.5천 |
|---|
| 2026.05.26 | ₩43,440 | ₩43,440 | ₩43,372 | ₩43,413 | -0.06% | 6천 |
|---|
| 2026.05.22 | ₩43,292 | ₩43,359 | ₩43,064 | ₩43,064 | -0.53% | 3.1만 |
|---|
| 2026.05.21 | ₩43,118 | ₩43,252 | ₩43,091 | ₩43,158 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩42,849 | ₩43,171 | ₩42,849 | ₩43,171 | +0.75% | 5.2천 |
|---|
| 2026.05.19 | ₩42,916 | ₩42,997 | ₩42,916 | ₩42,927 | +0.02% | 3.2천 |
|---|
| 2026.05.18 | ₩43,104 | ₩43,104 | ₩42,937 | ₩43,104 | 0.00% | 4.7천 |
|---|
| 2026.05.15 | ₩43,212 | ₩43,212 | ₩43,041 | ₩43,041 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩43,118 | ₩43,305 | ₩43,118 | ₩43,264 | +0.34% | 8.7천 |
|---|
| 2026.05.13 | ₩43,037 | ₩43,151 | ₩43,037 | ₩43,111 | +0.17% | 1.7천 |
|---|
| 2026.05.12 | ₩42,943 | ₩43,010 | ₩42,849 | ₩43,010 | +0.16% | 5만 |
|---|
| 2026.05.11 | ₩43,030 | ₩43,104 | ₩43,010 | ₩43,051 | +0.05% | 6.3천 |
|---|
| 2026.05.08 | ₩43,022 | ₩43,064 | ₩42,796 | ₩42,796 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩42,930 | ₩42,970 | ₩42,816 | ₩42,890 | -0.09% | 1.9만 |
|---|
| 2026.05.06 | ₩42,802 | ₩42,970 | ₩42,802 | ₩42,970 | +0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩42,608 | ₩42,688 | ₩42,595 | ₩42,642 | +0.08% | 3만 |
|---|
| 2026.05.04 | ₩42,608 | ₩42,608 | ₩42,440 | ₩42,454 | -0.36% | 3.7만 |
|---|
| 2026.05.01 | ₩42,608 | ₩42,715 | ₩42,574 | ₩42,608 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩42,528 | ₩42,541 | ₩42,474 | ₩42,541 | +0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩42,608 | ₩42,608 | ₩42,507 | ₩42,507 | -0.24% | 3.3천 |
|---|
| 2026.04.28 | ₩42,554 | ₩42,554 | ₩42,514 | ₩42,521 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩42,521 | ₩42,528 | ₩42,514 | ₩42,514 | -0.02% | 4.6천 |
|---|
| 2026.04.24 | ₩42,528 | ₩42,541 | ₩42,507 | ₩42,507 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩42,528 | ₩42,528 | ₩42,494 | ₩42,494 | -0.08% | 1천 |
|---|
| 2026.04.22 | ₩42,487 | ₩42,528 | ₩42,487 | ₩42,494 | +0.02% | 5.3천 |
|---|
| 2026.04.21 | ₩42,514 | ₩42,514 | ₩42,474 | ₩42,474 | -0.09% | 7.4천 |
|---|
| 2026.04.20 | ₩42,487 | ₩42,487 | ₩42,474 | ₩42,474 | -0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩42,501 | ₩42,501 | ₩42,447 | ₩42,467 | -0.08% | 600 |
|---|
| 2026.04.16 | ₩42,460 | ₩42,474 | ₩42,443 | ₩42,443 | -0.04% | 9.3천 |
|---|
| 2026.04.15 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩42,528 | ₩42,528 | ₩42,414 | ₩42,414 | -0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩42,380 | ₩42,393 | ₩42,373 | ₩42,373 | -0.02% | 2.3천 |
|---|
| 2026.04.10 | ₩42,317 | ₩42,317 | ₩42,317 | ₩42,317 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩42,326 | ₩42,326 | ₩42,293 | ₩42,293 | -0.08% | 7.5천 |
|---|
| 2026.04.08 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,830 | ₩41,864 | ₩41,830 | ₩41,864 | +0.08% | 1.4만 |
|---|
| 2026.04.06 | ₩41,911 | ₩41,913 | ₩41,911 | ₩41,913 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩41,790 | ₩41,810 | ₩41,790 | ₩41,810 | +0.05% | 1.2천 |
|---|
| 2026.04.01 | ₩41,884 | ₩41,884 | ₩41,771 | ₩41,771 | -0.27% | 300 |
|---|
| 2026.03.31 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,039 | ₩41,039 | ₩41,039 | ₩41,039 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩41,414 | ₩41,414 | ₩41,373 | ₩41,373 | -0.10% | 2.1천 |
|---|
| 2026.03.25 | ₩41,656 | ₩41,664 | ₩41,656 | ₩41,664 | +0.02% | 1.8천 |
|---|
| 2026.03.24 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,656 | ₩41,669 | ₩41,616 | ₩41,616 | -0.10% | 1.8천 |
|---|
| 2026.03.20 | ₩41,522 | ₩41,522 | ₩41,367 | ₩41,367 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩41,508 | ₩41,622 | ₩41,508 | ₩41,622 | +0.27% | 700 |
|---|
| 2026.03.18 | ₩41,736 | ₩41,736 | ₩41,633 | ₩41,633 | -0.25% | 100 |
|---|
| 2026.03.17 | ₩41,830 | ₩41,830 | ₩41,811 | ₩41,811 | -0.04% | 600 |
|---|
| 2026.03.16 | ₩41,750 | ₩41,750 | ₩41,731 | ₩41,731 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,578 | ₩41,578 | ₩41,578 | ₩41,578 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,803 | ₩41,803 | ₩41,723 | ₩41,723 | -0.19% | 400 |
|---|
| 2026.03.09 | ₩41,495 | ₩41,777 | ₩41,495 | ₩41,750 | +0.61% | 6.5천 |
|---|
| 2026.03.06 | ₩41,622 | ₩41,622 | ₩41,522 | ₩41,522 | -0.24% | 2.7천 |
|---|
| 2026.03.05 | ₩41,779 | ₩41,779 | ₩41,779 | ₩41,779 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,857 | ₩41,857 | ₩41,848 | ₩41,848 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩41,803 | ₩41,830 | ₩41,752 | ₩41,752 | -0.12% | 5.3천 |
|---|
| 2026.03.02 | ₩41,870 | ₩41,911 | ₩41,844 | ₩41,856 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩41,750 | ₩41,819 | ₩41,750 | ₩41,819 | +0.17% | 5.3천 |
|---|
| 2026.02.26 | ₩41,844 | ₩41,877 | ₩41,844 | ₩41,877 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩41,870 | ₩41,924 | ₩41,870 | ₩41,917 | +0.11% | 4.6천 |
|---|
| 2026.02.24 | ₩41,830 | ₩41,830 | ₩41,827 | ₩41,827 | -0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩41,736 | ₩41,736 | ₩41,696 | ₩41,716 | -0.05% | 3.7천 |
|---|
| 2026.02.20 | ₩41,830 | ₩41,830 | ₩41,810 | ₩41,810 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,723 | ₩41,763 | ₩41,723 | ₩41,763 | +0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩41,830 | ₩41,830 | ₩41,790 | ₩41,803 | -0.06% | 3.2천 |
|---|
| 2026.02.17 | ₩41,669 | ₩41,736 | ₩41,669 | ₩41,709 | +0.10% | 1.8천 |
|---|
| 2026.02.13 | ₩41,696 | ₩41,763 | ₩41,663 | ₩41,663 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩41,696 | ₩41,696 | ₩41,441 | ₩41,441 | -0.61% | 4.8천 |
|---|
| 2026.02.11 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,790 | ₩41,803 | ₩41,777 | ₩41,783 | -0.02% | 4.9천 |
|---|
| 2026.02.09 | ₩41,777 | ₩41,803 | ₩41,777 | ₩41,801 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,495 | ₩41,575 | ₩41,495 | ₩41,523 | +0.07% | 2.9천 |
|---|
| 2026.02.04 | ₩41,683 | ₩41,696 | ₩41,683 | ₩41,696 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩41,723 | ₩41,723 | ₩41,629 | ₩41,701 | -0.05% | 600 |
|---|
| 2026.02.02 | ₩41,777 | ₩41,777 | ₩41,756 | ₩41,756 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩41,723 | ₩41,723 | ₩41,663 | ₩41,676 | -0.11% | 6.7천 |
|---|
| 2026.01.29 | ₩41,636 | ₩41,736 | ₩41,636 | ₩41,683 | +0.11% | 3.2천 |
|---|
| 2026.01.28 | ₩41,709 | ₩41,709 | ₩41,709 | ₩41,709 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,763 | ₩41,763 | ₩41,723 | ₩41,723 | -0.10% | 1.5천 |
|---|
| 2026.01.26 | ₩41,723 | ₩41,723 | ₩41,696 | ₩41,696 | -0.06% | 7천 |
|---|
| 2026.01.23 | ₩41,683 | ₩41,683 | ₩41,657 | ₩41,657 | -0.06% | 5.8천 |
|---|
| 2026.01.22 | ₩41,642 | ₩41,669 | ₩41,642 | ₩41,642 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩41,495 | ₩41,595 | ₩41,495 | ₩41,595 | +0.24% | 200 |
|---|
| 2026.01.20 | ₩41,428 | ₩41,428 | ₩41,421 | ₩41,421 | -0.02% | 1.2천 |
|---|
| 2026.01.16 | ₩41,656 | ₩41,656 | ₩41,636 | ₩41,636 | -0.05% | 700 |
|---|
| 2026.01.15 | ₩41,642 | ₩41,642 | ₩41,589 | ₩41,622 | -0.05% | 3천 |
|---|
| 2026.01.14 | ₩41,549 | ₩41,562 | ₩41,549 | ₩41,562 | +0.03% | 200 |
|---|
| 2026.01.13 | ₩41,620 | ₩41,620 | ₩41,620 | ₩41,620 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,636 | ₩41,649 | ₩41,636 | ₩41,649 | +0.03% | 500 |
|---|
| 2026.01.09 | ₩41,642 | ₩41,642 | ₩41,616 | ₩41,636 | -0.02% | 4.1천 |
|---|
| 2026.01.08 | ₩41,549 | ₩41,589 | ₩41,535 | ₩41,569 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩41,562 | ₩41,562 | ₩41,549 | ₩41,555 | -0.02% | 8.9천 |
|---|
| 2026.01.06 | ₩41,575 | ₩41,582 | ₩41,575 | ₩41,582 | +0.02% | 200 |
|---|
| 2026.01.05 | ₩41,549 | ₩41,575 | ₩41,528 | ₩41,528 | -0.05% | 2.3천 |
|---|
| 2026.01.02 | ₩41,468 | ₩41,508 | ₩41,468 | ₩41,508 | +0.10% | 2.7천 |
|---|
| 2025.12.31 | ₩41,481 | ₩41,481 | ₩41,459 | ₩41,459 | -0.05% | 3천 |
|---|
| 2025.12.30 | ₩41,495 | ₩41,495 | ₩41,481 | ₩41,481 | -0.03% | 2.4천 |
|---|
| 2025.12.29 | ₩41,481 | ₩41,484 | ₩41,481 | ₩41,484 | +0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩41,441 | ₩41,481 | ₩41,441 | ₩41,481 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩41,468 | ₩41,471 | ₩41,468 | ₩41,471 | +0.01% | 2.5천 |
|---|
| 2025.12.23 | ₩41,428 | ₩41,441 | ₩41,428 | ₩41,441 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩41,401 | ₩41,401 | ₩41,394 | ₩41,394 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩41,314 | ₩41,314 | ₩41,314 | ₩41,314 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩41,219 | ₩41,267 | ₩41,200 | ₩41,200 | -0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,133 | ₩41,153 | ₩41,133 | ₩41,153 | +0.05% | 100 |
|---|
| 2025.12.15 | ₩41,200 | ₩41,200 | ₩41,200 | ₩41,200 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,160 | ₩41,192 | ₩41,106 | ₩41,192 | +0.08% | 2천 |
|---|
| 2025.12.11 | ₩41,213 | ₩41,231 | ₩41,213 | ₩41,231 | +0.04% | 100 |
|---|
| 2025.12.10 | ₩41,160 | ₩41,240 | ₩41,160 | ₩41,221 | +0.15% | 700 |
|---|
| 2025.12.09 | ₩41,173 | ₩41,173 | ₩41,139 | ₩41,139 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩41,307 | ₩41,307 | ₩41,122 | ₩41,122 | -0.45% | 800 |
|---|
| 2025.12.05 | ₩41,186 | ₩41,186 | ₩41,160 | ₩41,160 | -0.07% | 2.2천 |
|---|
| 2025.12.04 | ₩41,133 | ₩41,133 | ₩41,123 | ₩41,123 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩41,103 | ₩41,103 | ₩41,099 | ₩41,099 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,039 | ₩41,039 | ₩41,013 | ₩41,013 | -0.06% | 700 |
|---|
| 2025.11.28 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,958 | ₩40,999 | ₩40,958 | ₩40,985 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩40,811 | ₩40,891 | ₩40,811 | ₩40,881 | +0.17% | 4.7천 |
|---|
| 2025.11.24 | ₩40,690 | ₩40,783 | ₩40,690 | ₩40,783 | +0.23% | 300 |
|---|
| 2025.11.21 | ₩40,341 | ₩40,540 | ₩40,341 | ₩40,540 | +0.49% | 900 |
|---|
| 2025.11.20 | ₩40,596 | ₩40,596 | ₩40,409 | ₩40,409 | -0.46% | 1.7천 |
|---|
| 2025.11.19 | ₩40,529 | ₩40,582 | ₩40,529 | ₩40,582 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩40,476 | ₩40,537 | ₩40,476 | ₩40,537 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩40,663 | ₩40,663 | ₩40,611 | ₩40,611 | -0.13% | 200 |
|---|
| 2025.11.14 | ₩40,690 | ₩40,744 | ₩40,663 | ₩40,736 | +0.11% | 3천 |
|---|
| 2025.11.13 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,891 | ₩40,905 | ₩40,885 | ₩40,895 | +0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩40,891 | ₩40,918 | ₩40,878 | ₩40,898 | +0.02% | 2.2천 |
|---|
| 2025.11.10 | ₩40,905 | ₩40,905 | ₩40,878 | ₩40,878 | -0.07% | 1.4천 |
|---|
| 2025.11.07 | ₩40,569 | ₩40,706 | ₩40,569 | ₩40,706 | +0.34% | 100 |
|---|
| 2025.11.06 | ₩40,744 | ₩40,744 | ₩40,673 | ₩40,673 | -0.17% | 2.2천 |
|---|
| 2025.11.05 | ₩40,827 | ₩40,831 | ₩40,799 | ₩40,799 | -0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩40,744 | ₩40,744 | ₩40,704 | ₩40,710 | -0.08% | 8.4천 |
|---|
| 2025.11.03 | ₩40,771 | ₩40,838 | ₩40,730 | ₩40,796 | +0.06% | 4.1만 |
|---|
| 2025.10.31 | ₩40,824 | ₩40,824 | ₩40,792 | ₩40,792 | -0.08% | 2.2천 |
|---|
| 2025.10.30 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,288 | ₩40,855 | ₩40,288 | ₩40,855 | +1.41% | 100 |
|---|
| 2025.10.28 | ₩40,890 | ₩40,932 | ₩40,885 | ₩40,885 | -0.01% | 1.9천 |
|---|
| 2025.10.27 | ₩40,905 | ₩40,905 | ₩40,894 | ₩40,894 | -0.03% | 1.3천 |
|---|
| 2025.10.24 | ₩40,822 | ₩40,822 | ₩40,784 | ₩40,807 | -0.04% | 1.4만 |
|---|
| 2025.10.23 | ₩40,757 | ₩40,757 | ₩40,722 | ₩40,722 | -0.09% | 1.7천 |
|---|
| 2025.10.22 | ₩40,628 | ₩40,628 | ₩40,628 | ₩40,628 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩40,744 | ₩40,744 | ₩40,709 | ₩40,709 | -0.09% | 1.8천 |
|---|
| 2025.10.20 | ₩40,730 | ₩40,730 | ₩40,696 | ₩40,696 | -0.09% | 3.5천 |
|---|
| 2025.10.17 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,583 | ₩40,583 | ₩40,382 | ₩40,386 | -0.49% | 5.3천 |
|---|
| 2025.10.15 | ₩40,556 | ₩40,556 | ₩40,505 | ₩40,505 | -0.13% | 2.2천 |
|---|
| 2025.10.14 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,543 | ₩40,556 | ₩40,524 | ₩40,524 | -0.05% | 1.8만 |
|---|
| 2025.10.10 | ₩40,610 | ₩40,690 | ₩40,277 | ₩40,277 | -0.82% | 2.3천 |
|---|