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 | ₩45,015 | ₩45,089 | ₩45,015 | ₩45,081 | +0.15% | 4.9천 |
| 2026.10.08 | ₩44,915 | ₩44,915 | ₩44,861 | ₩44,861 | -0.12% | 1만 |
| 2026.10.07 | ₩45,035 | ₩45,035 | ₩44,982 | ₩44,982 | -0.12% | 900 |
| 2026.10.06 | ₩45,049 | ₩45,076 | ₩44,982 | ₩44,982 | -0.15% | 1.5만 |
| 2026.10.05 | ₩44,955 | ₩44,955 | ₩44,908 | ₩44,908 | -0.10% | 700 |
| 2026.10.02 | ₩44,781 | ₩44,781 | ₩44,774 | ₩44,774 | -0.01% | 2천 |
| 2026.10.01 | ₩44,512 | ₩44,620 | ₩44,512 | ₩44,599 | +0.20% | 6.9천 |
| 2026.09.30 | ₩44,767 | ₩44,767 | ₩44,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,597 |
| -0.38% |
| 3.3천 |
| 2026.09.29 | ₩44,606 | ₩44,609 | ₩44,606 | ₩44,609 | +0.01% | 6.6천 |
|---|
| 2026.09.28 | ₩44,646 | ₩44,673 | ₩44,628 | ₩44,628 | -0.04% | 9.5천 |
|---|
| 2026.09.25 | ₩44,794 | ₩44,794 | ₩44,786 | ₩44,786 | -0.02% | 400 |
|---|
| 2026.09.24 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,687 | ₩44,700 | ₩44,650 | ₩44,650 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩44,794 | ₩44,834 | ₩44,794 | ₩44,821 | +0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩44,687 | ₩44,834 | ₩44,687 | ₩44,801 | +0.26% | 1.2만 |
|---|
| 2026.09.18 | ₩44,445 | ₩44,472 | ₩44,445 | ₩44,472 | +0.06% | 1.1천 |
|---|
| 2026.09.17 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,070 | ₩44,141 | ₩44,070 | ₩44,141 | +0.16% | 2.3천 |
|---|
| 2026.09.15 | ₩44,244 | ₩44,244 | ₩44,204 | ₩44,217 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩44,405 | ₩44,405 | ₩44,373 | ₩44,373 | -0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩44,472 | ₩44,472 | ₩44,471 | ₩44,471 | -0.00% | 4천 |
|---|
| 2026.09.10 | ₩44,229 | ₩44,229 | ₩44,229 | ₩44,229 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,405 | ₩44,405 | ₩44,392 | ₩44,392 | -0.03% | 1.3천 |
|---|
| 2026.09.08 | ₩44,526 | ₩44,526 | ₩44,485 | ₩44,485 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩44,606 | ₩44,625 | ₩44,606 | ₩44,625 | +0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩44,700 | ₩44,700 | ₩44,697 | ₩44,697 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩44,405 | ₩44,459 | ₩44,405 | ₩44,459 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩44,324 | ₩44,324 | ₩44,314 | ₩44,314 | -0.02% | 3.4천 |
|---|
| 2026.08.31 | ₩44,459 | ₩44,499 | ₩44,459 | ₩44,494 | +0.08% | 1.8천 |
|---|
| 2026.08.28 | ₩44,526 | ₩44,539 | ₩44,512 | ₩44,528 | +0.01% | 6.4천 |
|---|
| 2026.08.27 | ₩44,593 | ₩44,593 | ₩44,539 | ₩44,558 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩44,365 | ₩44,432 | ₩44,365 | ₩44,404 | +0.09% | 3.5천 |
|---|
| 2026.08.25 | ₩44,365 | ₩44,392 | ₩44,365 | ₩44,392 | +0.06% | 600 |
|---|
| 2026.08.24 | ₩44,351 | ₩44,351 | ₩44,110 | ₩44,110 | -0.54% | 4.4천 |
|---|
| 2026.08.21 | ₩44,378 | ₩44,418 | ₩44,351 | ₩44,377 | -0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩44,392 | ₩44,405 | ₩44,298 | ₩44,298 | -0.21% | 3.2천 |
|---|
| 2026.08.19 | ₩44,432 | ₩44,485 | ₩44,432 | ₩44,432 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩44,378 | ₩44,392 | ₩44,351 | ₩44,361 | -0.04% | 4.4천 |
|---|
| 2026.08.17 | ₩44,546 | ₩44,546 | ₩44,492 | ₩44,492 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩44,593 | ₩44,593 | ₩44,566 | ₩44,566 | -0.06% | 3.8천 |
|---|
| 2026.08.13 | ₩44,590 | ₩44,590 | ₩44,590 | ₩44,590 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,485 | ₩44,485 | ₩44,467 | ₩44,467 | -0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩44,392 | ₩44,445 | ₩44,351 | ₩44,351 | -0.09% | 3천 |
|---|
| 2026.08.10 | ₩44,465 | ₩44,465 | ₩44,443 | ₩44,443 | -0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩44,445 | ₩44,512 | ₩44,445 | ₩44,512 | +0.15% | 1.7천 |
|---|
| 2026.08.06 | ₩44,351 | ₩44,354 | ₩44,351 | ₩44,354 | +0.01% | 4.2천 |
|---|
| 2026.08.05 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,204 | ₩44,432 | ₩44,163 | ₩44,163 | -0.09% | 1.2만 |
|---|
| 2026.08.03 | ₩44,003 | ₩44,056 | ₩44,003 | ₩44,043 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩43,701 | ₩43,766 | ₩43,701 | ₩43,766 | +0.15% | 300 |
|---|
| 2026.07.30 | ₩43,359 | ₩43,613 | ₩43,359 | ₩43,600 | +0.56% | 4.9천 |
|---|
| 2026.07.29 | ₩43,238 | ₩43,560 | ₩43,153 | ₩43,153 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩43,399 | ₩43,533 | ₩43,399 | ₩43,520 | +0.28% | 1.1천 |
|---|
| 2026.07.27 | ₩43,385 | ₩43,385 | ₩43,372 | ₩43,372 | -0.03% | 400 |
|---|
| 2026.07.24 | ₩43,412 | ₩43,466 | ₩43,385 | ₩43,385 | -0.06% | 1.2천 |
|---|
| 2026.07.23 | ₩43,452 | ₩43,452 | ₩43,305 | ₩43,365 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩43,640 | ₩43,721 | ₩43,627 | ₩43,627 | -0.03% | 4.3천 |
|---|
| 2026.07.21 | ₩43,707 | ₩43,707 | ₩43,701 | ₩43,701 | -0.02% | 3.1천 |
|---|
| 2026.07.20 | ₩43,707 | ₩43,707 | ₩43,495 | ₩43,495 | -0.48% | 200 |
|---|
| 2026.07.17 | ₩43,587 | ₩43,587 | ₩43,426 | ₩43,426 | -0.37% | 1.6만 |
|---|
| 2026.07.16 | ₩43,694 | ₩43,726 | ₩43,694 | ₩43,726 | +0.07% | 7.9천 |
|---|
| 2026.07.15 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,761 | ₩43,774 | ₩43,761 | ₩43,774 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩43,613 | ₩43,647 | ₩43,613 | ₩43,647 | +0.08% | 3천 |
|---|
| 2026.07.10 | ₩43,855 | ₩43,855 | ₩43,774 | ₩43,774 | -0.18% | 3.7천 |
|---|
| 2026.07.09 | ₩43,718 | ₩43,718 | ₩43,718 | ₩43,718 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,399 | ₩43,552 | ₩43,399 | ₩43,552 | +0.35% | 100 |
|---|
| 2026.07.07 | ₩43,654 | ₩43,654 | ₩43,546 | ₩43,546 | -0.25% | 500 |
|---|
| 2026.07.06 | ₩43,667 | ₩43,734 | ₩43,667 | ₩43,694 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,573 | ₩43,573 | ₩43,399 | ₩43,498 | -0.17% | 7.2천 |
|---|
| 2026.07.01 | ₩43,459 | ₩43,627 | ₩43,459 | ₩43,507 | +0.11% | 2.8천 |
|---|
| 2026.06.30 | ₩43,506 | ₩43,571 | ₩43,506 | ₩43,571 | +0.15% | 1.1천 |
|---|
| 2026.06.29 | ₩43,291 | ₩43,412 | ₩43,291 | ₩43,372 | +0.19% | 3.5천 |
|---|
| 2026.06.26 | ₩43,144 | ₩43,198 | ₩42,916 | ₩42,916 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩43,157 | ₩43,157 | ₩43,090 | ₩43,090 | -0.16% | 1.8천 |
|---|
| 2026.06.24 | ₩43,238 | ₩43,318 | ₩43,077 | ₩43,122 | -0.27% | 4.6천 |
|---|
| 2026.06.23 | ₩43,211 | ₩43,211 | ₩43,144 | ₩43,176 | -0.08% | 1.7만 |
|---|
| 2026.06.22 | ₩43,560 | ₩43,560 | ₩43,399 | ₩43,399 | -0.37% | 300 |
|---|
| 2026.06.18 | ₩43,385 | ₩43,512 | ₩43,385 | ₩43,512 | +0.29% | 4.5천 |
|---|
| 2026.06.17 | ₩43,573 | ₩43,573 | ₩43,227 | ₩43,227 | -0.79% | 1.9천 |
|---|
| 2026.06.16 | ₩43,613 | ₩43,613 | ₩43,556 | ₩43,556 | -0.13% | 100 |
|---|
| 2026.06.15 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩43,278 | ₩43,278 | ₩43,212 | ₩43,250 | -0.07% | 2천 |
|---|
| 2026.06.11 | ₩42,835 | ₩43,128 | ₩42,835 | ₩43,128 | +0.68% | 1.7천 |
|---|
| 2026.06.10 | ₩42,835 | ₩42,916 | ₩42,715 | ₩42,748 | -0.20% | 6천 |
|---|
| 2026.06.09 | ₩43,372 | ₩43,372 | ₩42,701 | ₩43,074 | -0.69% | 1.5천 |
|---|
| 2026.06.08 | ₩43,278 | ₩43,291 | ₩43,124 | ₩43,148 | -0.30% | 7.1천 |
|---|
| 2026.06.05 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,587 | ₩43,681 | ₩43,587 | ₩43,656 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩43,627 | ₩43,627 | ₩43,549 | ₩43,549 | -0.18% | 1.2천 |
|---|
| 2026.06.02 | ₩43,694 | ₩43,694 | ₩43,678 | ₩43,678 | -0.04% | 1.2만 |
|---|
| 2026.06.01 | ₩43,627 | ₩43,647 | ₩43,627 | ₩43,647 | +0.05% | 200 |
|---|
| 2026.05.29 | ₩43,640 | ₩43,647 | ₩43,613 | ₩43,647 | +0.02% | 8.7천 |
|---|
| 2026.05.28 | ₩43,520 | ₩43,573 | ₩43,520 | ₩43,560 | +0.09% | 3.2천 |
|---|
| 2026.05.27 | ₩43,452 | ₩43,466 | ₩43,412 | ₩43,446 | -0.02% | 2.5천 |
|---|
| 2026.05.26 | ₩43,452 | ₩43,452 | ₩43,385 | ₩43,426 | -0.06% | 6천 |
|---|
| 2026.05.22 | ₩43,305 | ₩43,372 | ₩43,077 | ₩43,077 | -0.53% | 3.1만 |
|---|
| 2026.05.21 | ₩43,131 | ₩43,265 | ₩43,104 | ₩43,171 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩42,862 | ₩43,184 | ₩42,862 | ₩43,184 | +0.75% | 5.2천 |
|---|
| 2026.05.19 | ₩42,929 | ₩43,010 | ₩42,929 | ₩42,940 | +0.02% | 3.2천 |
|---|
| 2026.05.18 | ₩43,117 | ₩43,117 | ₩42,949 | ₩43,117 | 0.00% | 4.7천 |
|---|
| 2026.05.15 | ₩43,224 | ₩43,224 | ₩43,054 | ₩43,054 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩43,131 | ₩43,318 | ₩43,131 | ₩43,277 | +0.34% | 8.7천 |
|---|
| 2026.05.13 | ₩43,050 | ₩43,164 | ₩43,050 | ₩43,124 | +0.17% | 1.7천 |
|---|
| 2026.05.12 | ₩42,956 | ₩43,023 | ₩42,862 | ₩43,023 | +0.16% | 5만 |
|---|
| 2026.05.11 | ₩43,043 | ₩43,117 | ₩43,023 | ₩43,063 | +0.05% | 6.3천 |
|---|
| 2026.05.08 | ₩43,035 | ₩43,077 | ₩42,809 | ₩42,809 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩42,943 | ₩42,983 | ₩42,829 | ₩42,902 | -0.09% | 1.9만 |
|---|
| 2026.05.06 | ₩42,815 | ₩42,983 | ₩42,815 | ₩42,983 | +0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩42,621 | ₩42,701 | ₩42,607 | ₩42,654 | +0.08% | 3만 |
|---|
| 2026.05.04 | ₩42,621 | ₩42,621 | ₩42,453 | ₩42,466 | -0.36% | 3.7만 |
|---|
| 2026.05.01 | ₩42,621 | ₩42,728 | ₩42,587 | ₩42,621 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩42,540 | ₩42,554 | ₩42,487 | ₩42,554 | +0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩42,621 | ₩42,621 | ₩42,520 | ₩42,520 | -0.24% | 3.3천 |
|---|
| 2026.04.28 | ₩42,567 | ₩42,567 | ₩42,527 | ₩42,534 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩42,534 | ₩42,540 | ₩42,527 | ₩42,527 | -0.02% | 4.6천 |
|---|
| 2026.04.24 | ₩42,540 | ₩42,554 | ₩42,520 | ₩42,520 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩42,540 | ₩42,540 | ₩42,507 | ₩42,507 | -0.08% | 1천 |
|---|
| 2026.04.22 | ₩42,500 | ₩42,540 | ₩42,500 | ₩42,507 | +0.02% | 5.3천 |
|---|
| 2026.04.21 | ₩42,527 | ₩42,527 | ₩42,487 | ₩42,487 | -0.09% | 7.4천 |
|---|
| 2026.04.20 | ₩42,500 | ₩42,500 | ₩42,487 | ₩42,487 | -0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩42,513 | ₩42,513 | ₩42,460 | ₩42,480 | -0.08% | 600 |
|---|
| 2026.04.16 | ₩42,473 | ₩42,487 | ₩42,456 | ₩42,456 | -0.04% | 9.3천 |
|---|
| 2026.04.15 | ₩42,446 | ₩42,446 | ₩42,446 | ₩42,446 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩42,540 | ₩42,540 | ₩42,426 | ₩42,426 | -0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩42,393 | ₩42,406 | ₩42,386 | ₩42,386 | -0.02% | 2.3천 |
|---|
| 2026.04.10 | ₩42,330 | ₩42,330 | ₩42,330 | ₩42,330 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩42,339 | ₩42,339 | ₩42,305 | ₩42,305 | -0.08% | 7.5천 |
|---|
| 2026.04.08 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,843 | ₩41,876 | ₩41,843 | ₩41,876 | +0.08% | 1.4만 |
|---|
| 2026.04.06 | ₩41,923 | ₩41,926 | ₩41,923 | ₩41,926 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩41,802 | ₩41,823 | ₩41,802 | ₩41,823 | +0.05% | 1.2천 |
|---|
| 2026.04.01 | ₩41,896 | ₩41,896 | ₩41,784 | ₩41,784 | -0.27% | 300 |
|---|
| 2026.03.31 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,051 | ₩41,051 | ₩41,051 | ₩41,051 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,047 | ₩41,047 | ₩41,047 | ₩41,047 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩41,427 | ₩41,427 | ₩41,385 | ₩41,385 | -0.10% | 2.1천 |
|---|
| 2026.03.25 | ₩41,668 | ₩41,676 | ₩41,668 | ₩41,676 | +0.02% | 1.8천 |
|---|
| 2026.03.24 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,668 | ₩41,682 | ₩41,628 | ₩41,628 | -0.10% | 1.8천 |
|---|
| 2026.03.20 | ₩41,534 | ₩41,534 | ₩41,380 | ₩41,380 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩41,521 | ₩41,635 | ₩41,521 | ₩41,635 | +0.27% | 700 |
|---|
| 2026.03.18 | ₩41,749 | ₩41,749 | ₩41,645 | ₩41,645 | -0.25% | 100 |
|---|
| 2026.03.17 | ₩41,843 | ₩41,843 | ₩41,824 | ₩41,824 | -0.04% | 600 |
|---|
| 2026.03.16 | ₩41,762 | ₩41,762 | ₩41,743 | ₩41,743 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,816 | ₩41,816 | ₩41,735 | ₩41,735 | -0.19% | 400 |
|---|
| 2026.03.09 | ₩41,507 | ₩41,789 | ₩41,507 | ₩41,762 | +0.61% | 6.5천 |
|---|
| 2026.03.06 | ₩41,635 | ₩41,635 | ₩41,534 | ₩41,534 | -0.24% | 2.7천 |
|---|
| 2026.03.05 | ₩41,792 | ₩41,792 | ₩41,792 | ₩41,792 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,869 | ₩41,869 | ₩41,860 | ₩41,860 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩41,816 | ₩41,843 | ₩41,765 | ₩41,765 | -0.12% | 5.3천 |
|---|
| 2026.03.02 | ₩41,883 | ₩41,923 | ₩41,856 | ₩41,868 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩41,762 | ₩41,832 | ₩41,762 | ₩41,832 | +0.17% | 5.3천 |
|---|
| 2026.02.26 | ₩41,856 | ₩41,890 | ₩41,856 | ₩41,890 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩41,883 | ₩41,937 | ₩41,883 | ₩41,930 | +0.11% | 4.6천 |
|---|
| 2026.02.24 | ₩41,843 | ₩41,843 | ₩41,840 | ₩41,840 | -0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩41,749 | ₩41,749 | ₩41,708 | ₩41,729 | -0.05% | 3.7천 |
|---|
| 2026.02.20 | ₩41,843 | ₩41,843 | ₩41,823 | ₩41,823 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,735 | ₩41,776 | ₩41,735 | ₩41,776 | +0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩41,843 | ₩41,843 | ₩41,802 | ₩41,816 | -0.06% | 3.2천 |
|---|
| 2026.02.17 | ₩41,682 | ₩41,749 | ₩41,682 | ₩41,722 | +0.10% | 1.8천 |
|---|
| 2026.02.13 | ₩41,708 | ₩41,776 | ₩41,675 | ₩41,675 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩41,708 | ₩41,708 | ₩41,454 | ₩41,454 | -0.61% | 4.8천 |
|---|
| 2026.02.11 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,802 | ₩41,816 | ₩41,789 | ₩41,796 | -0.02% | 4.9천 |
|---|
| 2026.02.09 | ₩41,789 | ₩41,816 | ₩41,789 | ₩41,813 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,507 | ₩41,588 | ₩41,507 | ₩41,535 | +0.07% | 2.9천 |
|---|
| 2026.02.04 | ₩41,695 | ₩41,708 | ₩41,695 | ₩41,708 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩41,735 | ₩41,735 | ₩41,641 | ₩41,714 | -0.05% | 600 |
|---|
| 2026.02.02 | ₩41,789 | ₩41,789 | ₩41,769 | ₩41,769 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩41,735 | ₩41,735 | ₩41,675 | ₩41,688 | -0.11% | 6.7천 |
|---|
| 2026.01.29 | ₩41,648 | ₩41,749 | ₩41,648 | ₩41,695 | +0.11% | 3.2천 |
|---|
| 2026.01.28 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,776 | ₩41,776 | ₩41,735 | ₩41,735 | -0.10% | 1.5천 |
|---|
| 2026.01.26 | ₩41,735 | ₩41,735 | ₩41,708 | ₩41,708 | -0.06% | 7천 |
|---|
| 2026.01.23 | ₩41,695 | ₩41,695 | ₩41,670 | ₩41,670 | -0.06% | 5.8천 |
|---|
| 2026.01.22 | ₩41,655 | ₩41,682 | ₩41,655 | ₩41,655 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩41,507 | ₩41,608 | ₩41,507 | ₩41,608 | +0.24% | 200 |
|---|
| 2026.01.20 | ₩41,440 | ₩41,440 | ₩41,433 | ₩41,433 | -0.02% | 1.2천 |
|---|
| 2026.01.16 | ₩41,668 | ₩41,668 | ₩41,648 | ₩41,648 | -0.05% | 700 |
|---|
| 2026.01.15 | ₩41,655 | ₩41,655 | ₩41,601 | ₩41,635 | -0.05% | 3천 |
|---|
| 2026.01.14 | ₩41,561 | ₩41,574 | ₩41,561 | ₩41,574 | +0.03% | 200 |
|---|
| 2026.01.13 | ₩41,632 | ₩41,632 | ₩41,632 | ₩41,632 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,648 | ₩41,662 | ₩41,648 | ₩41,662 | +0.03% | 500 |
|---|
| 2026.01.09 | ₩41,655 | ₩41,655 | ₩41,628 | ₩41,648 | -0.02% | 4.1천 |
|---|
| 2026.01.08 | ₩41,561 | ₩41,601 | ₩41,547 | ₩41,581 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩41,574 | ₩41,574 | ₩41,561 | ₩41,568 | -0.02% | 8.9천 |
|---|
| 2026.01.06 | ₩41,588 | ₩41,594 | ₩41,588 | ₩41,594 | +0.02% | 200 |
|---|
| 2026.01.05 | ₩41,561 | ₩41,588 | ₩41,541 | ₩41,541 | -0.05% | 2.3천 |
|---|
| 2026.01.02 | ₩41,480 | ₩41,521 | ₩41,480 | ₩41,521 | +0.10% | 2.7천 |
|---|
| 2025.12.31 | ₩41,494 | ₩41,494 | ₩41,471 | ₩41,471 | -0.05% | 3천 |
|---|
| 2025.12.30 | ₩41,507 | ₩41,507 | ₩41,494 | ₩41,494 | -0.03% | 2.4천 |
|---|
| 2025.12.29 | ₩41,494 | ₩41,497 | ₩41,494 | ₩41,497 | +0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩41,454 | ₩41,494 | ₩41,454 | ₩41,494 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩41,480 | ₩41,483 | ₩41,480 | ₩41,483 | +0.01% | 2.5천 |
|---|
| 2025.12.23 | ₩41,440 | ₩41,454 | ₩41,440 | ₩41,454 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩41,413 | ₩41,413 | ₩41,407 | ₩41,407 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩41,231 | ₩41,279 | ₩41,212 | ₩41,212 | -0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,145 | ₩41,165 | ₩41,145 | ₩41,165 | +0.05% | 100 |
|---|
| 2025.12.15 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,172 | ₩41,204 | ₩41,118 | ₩41,204 | +0.08% | 2천 |
|---|
| 2025.12.11 | ₩41,226 | ₩41,243 | ₩41,226 | ₩41,243 | +0.04% | 100 |
|---|
| 2025.12.10 | ₩41,172 | ₩41,252 | ₩41,172 | ₩41,234 | +0.15% | 700 |
|---|
| 2025.12.09 | ₩41,185 | ₩41,185 | ₩41,152 | ₩41,152 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩41,319 | ₩41,319 | ₩41,134 | ₩41,134 | -0.45% | 800 |
|---|
| 2025.12.05 | ₩41,199 | ₩41,199 | ₩41,172 | ₩41,172 | -0.07% | 2.2천 |
|---|
| 2025.12.04 | ₩41,145 | ₩41,145 | ₩41,136 | ₩41,136 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩41,116 | ₩41,116 | ₩41,111 | ₩41,111 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩41,071 | ₩41,071 | ₩41,071 | ₩41,071 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,051 | ₩41,051 | ₩41,026 | ₩41,026 | -0.06% | 700 |
|---|
| 2025.11.28 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,971 | ₩41,011 | ₩40,971 | ₩40,997 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩40,823 | ₩40,904 | ₩40,823 | ₩40,893 | +0.17% | 4.7천 |
|---|
| 2025.11.24 | ₩40,702 | ₩40,795 | ₩40,702 | ₩40,795 | +0.23% | 300 |
|---|
| 2025.11.21 | ₩40,354 | ₩40,552 | ₩40,354 | ₩40,552 | +0.49% | 900 |
|---|
| 2025.11.20 | ₩40,608 | ₩40,608 | ₩40,421 | ₩40,421 | -0.46% | 1.7천 |
|---|
| 2025.11.19 | ₩40,541 | ₩40,594 | ₩40,541 | ₩40,594 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩40,488 | ₩40,549 | ₩40,488 | ₩40,549 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩40,675 | ₩40,675 | ₩40,623 | ₩40,623 | -0.13% | 200 |
|---|
| 2025.11.14 | ₩40,702 | ₩40,756 | ₩40,675 | ₩40,748 | +0.11% | 3천 |
|---|
| 2025.11.13 | ₩40,710 | ₩40,710 | ₩40,710 | ₩40,710 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,904 | ₩40,917 | ₩40,897 | ₩40,908 | +0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩40,904 | ₩40,930 | ₩40,890 | ₩40,910 | +0.02% | 2.2천 |
|---|
| 2025.11.10 | ₩40,917 | ₩40,917 | ₩40,890 | ₩40,890 | -0.07% | 1.4천 |
|---|
| 2025.11.07 | ₩40,582 | ₩40,718 | ₩40,582 | ₩40,718 | +0.34% | 100 |
|---|
| 2025.11.06 | ₩40,756 | ₩40,756 | ₩40,685 | ₩40,685 | -0.17% | 2.2천 |
|---|
| 2025.11.05 | ₩40,839 | ₩40,843 | ₩40,811 | ₩40,811 | -0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩40,756 | ₩40,756 | ₩40,716 | ₩40,722 | -0.08% | 8.4천 |
|---|
| 2025.11.03 | ₩40,783 | ₩40,850 | ₩40,743 | ₩40,808 | +0.06% | 4.1만 |
|---|
| 2025.10.31 | ₩40,836 | ₩40,836 | ₩40,804 | ₩40,804 | -0.08% | 2.2천 |
|---|
| 2025.10.30 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,300 | ₩40,867 | ₩40,300 | ₩40,867 | +1.41% | 100 |
|---|
| 2025.10.28 | ₩40,902 | ₩40,944 | ₩40,897 | ₩40,897 | -0.01% | 1.9천 |
|---|
| 2025.10.27 | ₩40,917 | ₩40,917 | ₩40,906 | ₩40,906 | -0.03% | 1.3천 |
|---|
| 2025.10.24 | ₩40,834 | ₩40,834 | ₩40,796 | ₩40,819 | -0.04% | 1.4만 |
|---|
| 2025.10.23 | ₩40,769 | ₩40,769 | ₩40,735 | ₩40,735 | -0.09% | 1.7천 |
|---|
| 2025.10.22 | ₩40,641 | ₩40,641 | ₩40,641 | ₩40,641 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩40,756 | ₩40,756 | ₩40,721 | ₩40,721 | -0.09% | 1.8천 |
|---|
| 2025.10.20 | ₩40,743 | ₩40,743 | ₩40,708 | ₩40,708 | -0.09% | 3.5천 |
|---|
| 2025.10.17 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,595 | ₩40,595 | ₩40,394 | ₩40,398 | -0.49% | 5.3천 |
|---|
| 2025.10.15 | ₩40,568 | ₩40,568 | ₩40,517 | ₩40,517 | -0.13% | 2.2천 |
|---|
| 2025.10.14 | ₩40,494 | ₩40,494 | ₩40,494 | ₩40,494 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,555 | ₩40,568 | ₩40,536 | ₩40,536 | -0.05% | 1.8만 |
|---|
| 2025.10.10 | ₩40,622 | ₩40,702 | ₩40,289 | ₩40,289 | -0.82% | 2.3천 |
|---|