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 | ₩45,011 | ₩45,085 | ₩45,011 | ₩45,077 | +0.15% | 4.9천 |
| 2026.10.08 | ₩44,911 | ₩44,911 | ₩44,857 | ₩44,857 | -0.12% | 1만 |
| 2026.10.07 | ₩45,031 | ₩45,031 | ₩44,978 | ₩44,978 | -0.12% | 900 |
| 2026.10.06 | ₩45,045 | ₩45,072 | ₩44,978 | ₩44,978 | -0.15% | 1.5만 |
| 2026.10.05 | ₩44,951 | ₩44,951 | ₩44,904 | ₩44,904 | -0.10% | 700 |
| 2026.10.02 | ₩44,777 | ₩44,777 | ₩44,770 | ₩44,770 | -0.01% | 2천 |
| 2026.10.01 | ₩44,508 | ₩44,616 | ₩44,508 | ₩44,596 | +0.20% | 6.9천 |
| 2026.09.30 | ₩44,763 | ₩44,763 | ₩44,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,593 |
| -0.38% |
| 3.3천 |
| 2026.09.29 | ₩44,602 | ₩44,605 | ₩44,602 | ₩44,605 | +0.01% | 6.6천 |
|---|
| 2026.09.28 | ₩44,642 | ₩44,669 | ₩44,624 | ₩44,624 | -0.04% | 9.5천 |
|---|
| 2026.09.25 | ₩44,790 | ₩44,790 | ₩44,782 | ₩44,782 | -0.02% | 400 |
|---|
| 2026.09.24 | ₩44,653 | ₩44,653 | ₩44,653 | ₩44,653 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,683 | ₩44,696 | ₩44,646 | ₩44,646 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩44,790 | ₩44,830 | ₩44,790 | ₩44,817 | +0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩44,683 | ₩44,830 | ₩44,683 | ₩44,797 | +0.26% | 1.2만 |
|---|
| 2026.09.18 | ₩44,441 | ₩44,468 | ₩44,441 | ₩44,468 | +0.06% | 1.1천 |
|---|
| 2026.09.17 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,066 | ₩44,137 | ₩44,066 | ₩44,137 | +0.16% | 2.3천 |
|---|
| 2026.09.15 | ₩44,240 | ₩44,240 | ₩44,200 | ₩44,213 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩44,401 | ₩44,401 | ₩44,369 | ₩44,369 | -0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩44,468 | ₩44,468 | ₩44,467 | ₩44,467 | -0.00% | 4천 |
|---|
| 2026.09.10 | ₩44,225 | ₩44,225 | ₩44,225 | ₩44,225 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,401 | ₩44,401 | ₩44,388 | ₩44,388 | -0.03% | 1.3천 |
|---|
| 2026.09.08 | ₩44,522 | ₩44,522 | ₩44,481 | ₩44,481 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩44,602 | ₩44,621 | ₩44,602 | ₩44,621 | +0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩44,696 | ₩44,696 | ₩44,693 | ₩44,693 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩44,401 | ₩44,455 | ₩44,401 | ₩44,455 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩44,321 | ₩44,321 | ₩44,310 | ₩44,310 | -0.02% | 3.4천 |
|---|
| 2026.08.31 | ₩44,455 | ₩44,495 | ₩44,455 | ₩44,490 | +0.08% | 1.8천 |
|---|
| 2026.08.28 | ₩44,522 | ₩44,535 | ₩44,508 | ₩44,524 | +0.01% | 6.4천 |
|---|
| 2026.08.27 | ₩44,589 | ₩44,589 | ₩44,535 | ₩44,554 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩44,361 | ₩44,428 | ₩44,361 | ₩44,400 | +0.09% | 3.5천 |
|---|
| 2026.08.25 | ₩44,361 | ₩44,388 | ₩44,361 | ₩44,388 | +0.06% | 600 |
|---|
| 2026.08.24 | ₩44,347 | ₩44,347 | ₩44,106 | ₩44,106 | -0.54% | 4.4천 |
|---|
| 2026.08.21 | ₩44,374 | ₩44,414 | ₩44,347 | ₩44,373 | -0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩44,388 | ₩44,401 | ₩44,294 | ₩44,294 | -0.21% | 3.2천 |
|---|
| 2026.08.19 | ₩44,428 | ₩44,481 | ₩44,428 | ₩44,428 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩44,374 | ₩44,388 | ₩44,347 | ₩44,357 | -0.04% | 4.4천 |
|---|
| 2026.08.17 | ₩44,542 | ₩44,542 | ₩44,488 | ₩44,488 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩44,589 | ₩44,589 | ₩44,562 | ₩44,562 | -0.06% | 3.8천 |
|---|
| 2026.08.13 | ₩44,586 | ₩44,586 | ₩44,586 | ₩44,586 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,481 | ₩44,481 | ₩44,463 | ₩44,463 | -0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩44,388 | ₩44,441 | ₩44,347 | ₩44,347 | -0.09% | 3천 |
|---|
| 2026.08.10 | ₩44,461 | ₩44,461 | ₩44,439 | ₩44,439 | -0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩44,441 | ₩44,508 | ₩44,441 | ₩44,508 | +0.15% | 1.7천 |
|---|
| 2026.08.06 | ₩44,347 | ₩44,350 | ₩44,347 | ₩44,350 | +0.01% | 4.2천 |
|---|
| 2026.08.05 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,200 | ₩44,428 | ₩44,160 | ₩44,160 | -0.09% | 1.2만 |
|---|
| 2026.08.03 | ₩43,999 | ₩44,052 | ₩43,999 | ₩44,039 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩43,697 | ₩43,762 | ₩43,697 | ₩43,762 | +0.15% | 300 |
|---|
| 2026.07.30 | ₩43,355 | ₩43,610 | ₩43,355 | ₩43,596 | +0.56% | 4.9천 |
|---|
| 2026.07.29 | ₩43,234 | ₩43,556 | ₩43,149 | ₩43,149 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩43,395 | ₩43,529 | ₩43,395 | ₩43,516 | +0.28% | 1.1천 |
|---|
| 2026.07.27 | ₩43,382 | ₩43,382 | ₩43,368 | ₩43,368 | -0.03% | 400 |
|---|
| 2026.07.24 | ₩43,408 | ₩43,462 | ₩43,382 | ₩43,382 | -0.06% | 1.2천 |
|---|
| 2026.07.23 | ₩43,449 | ₩43,449 | ₩43,301 | ₩43,361 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩43,636 | ₩43,717 | ₩43,623 | ₩43,623 | -0.03% | 4.3천 |
|---|
| 2026.07.21 | ₩43,703 | ₩43,703 | ₩43,697 | ₩43,697 | -0.02% | 3.1천 |
|---|
| 2026.07.20 | ₩43,703 | ₩43,703 | ₩43,492 | ₩43,492 | -0.48% | 200 |
|---|
| 2026.07.17 | ₩43,583 | ₩43,583 | ₩43,422 | ₩43,422 | -0.37% | 1.6만 |
|---|
| 2026.07.16 | ₩43,690 | ₩43,722 | ₩43,690 | ₩43,722 | +0.07% | 7.9천 |
|---|
| 2026.07.15 | ₩43,848 | ₩43,848 | ₩43,848 | ₩43,848 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,757 | ₩43,771 | ₩43,757 | ₩43,771 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩43,610 | ₩43,643 | ₩43,610 | ₩43,643 | +0.08% | 3천 |
|---|
| 2026.07.10 | ₩43,851 | ₩43,851 | ₩43,771 | ₩43,771 | -0.18% | 3.7천 |
|---|
| 2026.07.09 | ₩43,714 | ₩43,714 | ₩43,714 | ₩43,714 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,395 | ₩43,548 | ₩43,395 | ₩43,548 | +0.35% | 100 |
|---|
| 2026.07.07 | ₩43,650 | ₩43,650 | ₩43,542 | ₩43,542 | -0.25% | 500 |
|---|
| 2026.07.06 | ₩43,663 | ₩43,730 | ₩43,663 | ₩43,690 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,569 | ₩43,569 | ₩43,395 | ₩43,494 | -0.17% | 7.2천 |
|---|
| 2026.07.01 | ₩43,455 | ₩43,623 | ₩43,455 | ₩43,504 | +0.11% | 2.8천 |
|---|
| 2026.06.30 | ₩43,502 | ₩43,567 | ₩43,502 | ₩43,567 | +0.15% | 1.1천 |
|---|
| 2026.06.29 | ₩43,288 | ₩43,408 | ₩43,288 | ₩43,368 | +0.19% | 3.5천 |
|---|
| 2026.06.26 | ₩43,140 | ₩43,194 | ₩42,912 | ₩42,912 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩43,153 | ₩43,153 | ₩43,086 | ₩43,086 | -0.16% | 1.8천 |
|---|
| 2026.06.24 | ₩43,234 | ₩43,314 | ₩43,073 | ₩43,119 | -0.27% | 4.6천 |
|---|
| 2026.06.23 | ₩43,207 | ₩43,207 | ₩43,140 | ₩43,172 | -0.08% | 1.7만 |
|---|
| 2026.06.22 | ₩43,556 | ₩43,556 | ₩43,395 | ₩43,395 | -0.37% | 300 |
|---|
| 2026.06.18 | ₩43,382 | ₩43,508 | ₩43,382 | ₩43,508 | +0.29% | 4.5천 |
|---|
| 2026.06.17 | ₩43,569 | ₩43,569 | ₩43,223 | ₩43,223 | -0.79% | 1.9천 |
|---|
| 2026.06.16 | ₩43,610 | ₩43,610 | ₩43,552 | ₩43,552 | -0.13% | 100 |
|---|
| 2026.06.15 | ₩43,608 | ₩43,608 | ₩43,608 | ₩43,608 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩43,274 | ₩43,274 | ₩43,208 | ₩43,246 | -0.07% | 2천 |
|---|
| 2026.06.11 | ₩42,832 | ₩43,124 | ₩42,832 | ₩43,124 | +0.68% | 1.7천 |
|---|
| 2026.06.10 | ₩42,832 | ₩42,912 | ₩42,711 | ₩42,744 | -0.20% | 6천 |
|---|
| 2026.06.09 | ₩43,368 | ₩43,368 | ₩42,697 | ₩43,070 | -0.69% | 1.5천 |
|---|
| 2026.06.08 | ₩43,274 | ₩43,288 | ₩43,120 | ₩43,144 | -0.30% | 7.1천 |
|---|
| 2026.06.05 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,583 | ₩43,677 | ₩43,583 | ₩43,652 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩43,623 | ₩43,623 | ₩43,545 | ₩43,545 | -0.18% | 1.2천 |
|---|
| 2026.06.02 | ₩43,690 | ₩43,690 | ₩43,674 | ₩43,674 | -0.04% | 1.2만 |
|---|
| 2026.06.01 | ₩43,623 | ₩43,643 | ₩43,623 | ₩43,643 | +0.05% | 200 |
|---|
| 2026.05.29 | ₩43,636 | ₩43,643 | ₩43,610 | ₩43,643 | +0.02% | 8.7천 |
|---|
| 2026.05.28 | ₩43,516 | ₩43,569 | ₩43,516 | ₩43,556 | +0.09% | 3.2천 |
|---|
| 2026.05.27 | ₩43,449 | ₩43,462 | ₩43,408 | ₩43,442 | -0.02% | 2.5천 |
|---|
| 2026.05.26 | ₩43,449 | ₩43,449 | ₩43,382 | ₩43,422 | -0.06% | 6천 |
|---|
| 2026.05.22 | ₩43,301 | ₩43,368 | ₩43,073 | ₩43,073 | -0.53% | 3.1만 |
|---|
| 2026.05.21 | ₩43,127 | ₩43,261 | ₩43,100 | ₩43,167 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩42,858 | ₩43,180 | ₩42,858 | ₩43,180 | +0.75% | 5.2천 |
|---|
| 2026.05.19 | ₩42,925 | ₩43,006 | ₩42,925 | ₩42,936 | +0.02% | 3.2천 |
|---|
| 2026.05.18 | ₩43,113 | ₩43,113 | ₩42,946 | ₩43,113 | 0.00% | 4.7천 |
|---|
| 2026.05.15 | ₩43,221 | ₩43,221 | ₩43,050 | ₩43,050 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩43,127 | ₩43,314 | ₩43,127 | ₩43,273 | +0.34% | 8.7천 |
|---|
| 2026.05.13 | ₩43,046 | ₩43,160 | ₩43,046 | ₩43,120 | +0.17% | 1.7천 |
|---|
| 2026.05.12 | ₩42,952 | ₩43,019 | ₩42,858 | ₩43,019 | +0.16% | 5만 |
|---|
| 2026.05.11 | ₩43,039 | ₩43,113 | ₩43,019 | ₩43,060 | +0.05% | 6.3천 |
|---|
| 2026.05.08 | ₩43,031 | ₩43,073 | ₩42,805 | ₩42,805 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩42,939 | ₩42,979 | ₩42,825 | ₩42,899 | -0.09% | 1.9만 |
|---|
| 2026.05.06 | ₩42,811 | ₩42,979 | ₩42,811 | ₩42,979 | +0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩42,617 | ₩42,697 | ₩42,603 | ₩42,650 | +0.08% | 3만 |
|---|
| 2026.05.04 | ₩42,617 | ₩42,617 | ₩42,449 | ₩42,463 | -0.36% | 3.7만 |
|---|
| 2026.05.01 | ₩42,617 | ₩42,724 | ₩42,583 | ₩42,617 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩42,536 | ₩42,550 | ₩42,483 | ₩42,550 | +0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩42,617 | ₩42,617 | ₩42,516 | ₩42,516 | -0.24% | 3.3천 |
|---|
| 2026.04.28 | ₩42,563 | ₩42,563 | ₩42,523 | ₩42,530 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩42,530 | ₩42,536 | ₩42,523 | ₩42,523 | -0.02% | 4.6천 |
|---|
| 2026.04.24 | ₩42,536 | ₩42,550 | ₩42,516 | ₩42,516 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩42,536 | ₩42,536 | ₩42,503 | ₩42,503 | -0.08% | 1천 |
|---|
| 2026.04.22 | ₩42,496 | ₩42,536 | ₩42,496 | ₩42,503 | +0.02% | 5.3천 |
|---|
| 2026.04.21 | ₩42,523 | ₩42,523 | ₩42,483 | ₩42,483 | -0.09% | 7.4천 |
|---|
| 2026.04.20 | ₩42,496 | ₩42,496 | ₩42,483 | ₩42,483 | -0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩42,510 | ₩42,510 | ₩42,456 | ₩42,476 | -0.08% | 600 |
|---|
| 2026.04.16 | ₩42,469 | ₩42,483 | ₩42,452 | ₩42,452 | -0.04% | 9.3천 |
|---|
| 2026.04.15 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩42,536 | ₩42,536 | ₩42,422 | ₩42,422 | -0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩42,389 | ₩42,402 | ₩42,382 | ₩42,382 | -0.02% | 2.3천 |
|---|
| 2026.04.10 | ₩42,326 | ₩42,326 | ₩42,326 | ₩42,326 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩42,335 | ₩42,335 | ₩42,302 | ₩42,302 | -0.08% | 7.5천 |
|---|
| 2026.04.08 | ₩42,220 | ₩42,220 | ₩42,220 | ₩42,220 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,839 | ₩41,872 | ₩41,839 | ₩41,872 | +0.08% | 1.4만 |
|---|
| 2026.04.06 | ₩41,919 | ₩41,922 | ₩41,919 | ₩41,922 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩41,799 | ₩41,819 | ₩41,799 | ₩41,819 | +0.05% | 1.2천 |
|---|
| 2026.04.01 | ₩41,893 | ₩41,893 | ₩41,780 | ₩41,780 | -0.27% | 300 |
|---|
| 2026.03.31 | ₩41,644 | ₩41,644 | ₩41,644 | ₩41,644 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,047 | ₩41,047 | ₩41,047 | ₩41,047 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,043 | ₩41,043 | ₩41,043 | ₩41,043 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩41,423 | ₩41,423 | ₩41,381 | ₩41,381 | -0.10% | 2.1천 |
|---|
| 2026.03.25 | ₩41,665 | ₩41,673 | ₩41,665 | ₩41,673 | +0.02% | 1.8천 |
|---|
| 2026.03.24 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,665 | ₩41,678 | ₩41,624 | ₩41,624 | -0.10% | 1.8천 |
|---|
| 2026.03.20 | ₩41,530 | ₩41,530 | ₩41,376 | ₩41,376 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩41,517 | ₩41,631 | ₩41,517 | ₩41,631 | +0.27% | 700 |
|---|
| 2026.03.18 | ₩41,745 | ₩41,745 | ₩41,642 | ₩41,642 | -0.25% | 100 |
|---|
| 2026.03.17 | ₩41,839 | ₩41,839 | ₩41,820 | ₩41,820 | -0.04% | 600 |
|---|
| 2026.03.16 | ₩41,758 | ₩41,758 | ₩41,740 | ₩41,740 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩41,517 | ₩41,517 | ₩41,517 | ₩41,517 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,587 | ₩41,587 | ₩41,587 | ₩41,587 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,812 | ₩41,812 | ₩41,732 | ₩41,732 | -0.19% | 400 |
|---|
| 2026.03.09 | ₩41,504 | ₩41,785 | ₩41,504 | ₩41,758 | +0.61% | 6.5천 |
|---|
| 2026.03.06 | ₩41,631 | ₩41,631 | ₩41,530 | ₩41,530 | -0.24% | 2.7천 |
|---|
| 2026.03.05 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,866 | ₩41,866 | ₩41,856 | ₩41,856 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩41,812 | ₩41,839 | ₩41,761 | ₩41,761 | -0.12% | 5.3천 |
|---|
| 2026.03.02 | ₩41,879 | ₩41,919 | ₩41,852 | ₩41,864 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩41,758 | ₩41,828 | ₩41,758 | ₩41,828 | +0.17% | 5.3천 |
|---|
| 2026.02.26 | ₩41,852 | ₩41,886 | ₩41,852 | ₩41,886 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩41,879 | ₩41,933 | ₩41,879 | ₩41,926 | +0.11% | 4.6천 |
|---|
| 2026.02.24 | ₩41,839 | ₩41,839 | ₩41,836 | ₩41,836 | -0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩41,745 | ₩41,745 | ₩41,705 | ₩41,725 | -0.05% | 3.7천 |
|---|
| 2026.02.20 | ₩41,839 | ₩41,839 | ₩41,819 | ₩41,819 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,732 | ₩41,772 | ₩41,732 | ₩41,772 | +0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩41,839 | ₩41,839 | ₩41,799 | ₩41,812 | -0.06% | 3.2천 |
|---|
| 2026.02.17 | ₩41,678 | ₩41,745 | ₩41,678 | ₩41,718 | +0.10% | 1.8천 |
|---|
| 2026.02.13 | ₩41,705 | ₩41,772 | ₩41,671 | ₩41,671 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩41,705 | ₩41,705 | ₩41,450 | ₩41,450 | -0.61% | 4.8천 |
|---|
| 2026.02.11 | ₩41,799 | ₩41,799 | ₩41,799 | ₩41,799 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,799 | ₩41,812 | ₩41,785 | ₩41,792 | -0.02% | 4.9천 |
|---|
| 2026.02.09 | ₩41,785 | ₩41,812 | ₩41,785 | ₩41,809 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,504 | ₩41,584 | ₩41,504 | ₩41,532 | +0.07% | 2.9천 |
|---|
| 2026.02.04 | ₩41,691 | ₩41,705 | ₩41,691 | ₩41,705 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩41,732 | ₩41,732 | ₩41,638 | ₩41,710 | -0.05% | 600 |
|---|
| 2026.02.02 | ₩41,785 | ₩41,785 | ₩41,765 | ₩41,765 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩41,732 | ₩41,732 | ₩41,671 | ₩41,685 | -0.11% | 6.7천 |
|---|
| 2026.01.29 | ₩41,644 | ₩41,745 | ₩41,644 | ₩41,691 | +0.11% | 3.2천 |
|---|
| 2026.01.28 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,772 | ₩41,772 | ₩41,732 | ₩41,732 | -0.10% | 1.5천 |
|---|
| 2026.01.26 | ₩41,732 | ₩41,732 | ₩41,705 | ₩41,705 | -0.06% | 7천 |
|---|
| 2026.01.23 | ₩41,691 | ₩41,691 | ₩41,666 | ₩41,666 | -0.06% | 5.8천 |
|---|
| 2026.01.22 | ₩41,651 | ₩41,678 | ₩41,651 | ₩41,651 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩41,504 | ₩41,604 | ₩41,504 | ₩41,604 | +0.24% | 200 |
|---|
| 2026.01.20 | ₩41,436 | ₩41,436 | ₩41,430 | ₩41,430 | -0.02% | 1.2천 |
|---|
| 2026.01.16 | ₩41,665 | ₩41,665 | ₩41,644 | ₩41,644 | -0.05% | 700 |
|---|
| 2026.01.15 | ₩41,651 | ₩41,651 | ₩41,597 | ₩41,631 | -0.05% | 3천 |
|---|
| 2026.01.14 | ₩41,557 | ₩41,571 | ₩41,557 | ₩41,571 | +0.03% | 200 |
|---|
| 2026.01.13 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,644 | ₩41,658 | ₩41,644 | ₩41,658 | +0.03% | 500 |
|---|
| 2026.01.09 | ₩41,651 | ₩41,651 | ₩41,624 | ₩41,644 | -0.02% | 4.1천 |
|---|
| 2026.01.08 | ₩41,557 | ₩41,597 | ₩41,544 | ₩41,577 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩41,571 | ₩41,571 | ₩41,557 | ₩41,564 | -0.02% | 8.9천 |
|---|
| 2026.01.06 | ₩41,584 | ₩41,591 | ₩41,584 | ₩41,591 | +0.02% | 200 |
|---|
| 2026.01.05 | ₩41,557 | ₩41,584 | ₩41,537 | ₩41,537 | -0.05% | 2.3천 |
|---|
| 2026.01.02 | ₩41,477 | ₩41,517 | ₩41,477 | ₩41,517 | +0.10% | 2.7천 |
|---|
| 2025.12.31 | ₩41,490 | ₩41,490 | ₩41,467 | ₩41,467 | -0.05% | 3천 |
|---|
| 2025.12.30 | ₩41,504 | ₩41,504 | ₩41,490 | ₩41,490 | -0.03% | 2.4천 |
|---|
| 2025.12.29 | ₩41,490 | ₩41,493 | ₩41,490 | ₩41,493 | +0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩41,450 | ₩41,490 | ₩41,450 | ₩41,490 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩41,477 | ₩41,479 | ₩41,477 | ₩41,479 | +0.01% | 2.5천 |
|---|
| 2025.12.23 | ₩41,436 | ₩41,450 | ₩41,436 | ₩41,450 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩41,410 | ₩41,410 | ₩41,403 | ₩41,403 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩41,227 | ₩41,275 | ₩41,208 | ₩41,208 | -0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,141 | ₩41,161 | ₩41,141 | ₩41,161 | +0.05% | 100 |
|---|
| 2025.12.15 | ₩41,208 | ₩41,208 | ₩41,208 | ₩41,208 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,168 | ₩41,200 | ₩41,115 | ₩41,200 | +0.08% | 2천 |
|---|
| 2025.12.11 | ₩41,222 | ₩41,239 | ₩41,222 | ₩41,239 | +0.04% | 100 |
|---|
| 2025.12.10 | ₩41,168 | ₩41,249 | ₩41,168 | ₩41,230 | +0.15% | 700 |
|---|
| 2025.12.09 | ₩41,182 | ₩41,182 | ₩41,148 | ₩41,148 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩41,316 | ₩41,316 | ₩41,131 | ₩41,131 | -0.45% | 800 |
|---|
| 2025.12.05 | ₩41,195 | ₩41,195 | ₩41,168 | ₩41,168 | -0.07% | 2.2천 |
|---|
| 2025.12.04 | ₩41,141 | ₩41,141 | ₩41,132 | ₩41,132 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩41,112 | ₩41,112 | ₩41,108 | ₩41,108 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,047 | ₩41,047 | ₩41,022 | ₩41,022 | -0.06% | 700 |
|---|
| 2025.11.28 | ₩41,026 | ₩41,026 | ₩41,026 | ₩41,026 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,967 | ₩41,007 | ₩40,967 | ₩40,994 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩40,819 | ₩40,900 | ₩40,819 | ₩40,889 | +0.17% | 4.7천 |
|---|
| 2025.11.24 | ₩40,699 | ₩40,791 | ₩40,699 | ₩40,791 | +0.23% | 300 |
|---|
| 2025.11.21 | ₩40,350 | ₩40,548 | ₩40,350 | ₩40,548 | +0.49% | 900 |
|---|
| 2025.11.20 | ₩40,605 | ₩40,605 | ₩40,417 | ₩40,417 | -0.46% | 1.7천 |
|---|
| 2025.11.19 | ₩40,538 | ₩40,590 | ₩40,538 | ₩40,590 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩40,484 | ₩40,546 | ₩40,484 | ₩40,546 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩40,672 | ₩40,672 | ₩40,620 | ₩40,620 | -0.13% | 200 |
|---|
| 2025.11.14 | ₩40,699 | ₩40,752 | ₩40,672 | ₩40,744 | +0.11% | 3천 |
|---|
| 2025.11.13 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,900 | ₩40,913 | ₩40,893 | ₩40,904 | +0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩40,900 | ₩40,927 | ₩40,886 | ₩40,907 | +0.02% | 2.2천 |
|---|
| 2025.11.10 | ₩40,913 | ₩40,913 | ₩40,886 | ₩40,886 | -0.07% | 1.4천 |
|---|
| 2025.11.07 | ₩40,578 | ₩40,715 | ₩40,578 | ₩40,715 | +0.34% | 100 |
|---|
| 2025.11.06 | ₩40,752 | ₩40,752 | ₩40,681 | ₩40,681 | -0.17% | 2.2천 |
|---|
| 2025.11.05 | ₩40,836 | ₩40,840 | ₩40,807 | ₩40,807 | -0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩40,752 | ₩40,752 | ₩40,712 | ₩40,719 | -0.08% | 8.4천 |
|---|
| 2025.11.03 | ₩40,779 | ₩40,846 | ₩40,739 | ₩40,805 | +0.06% | 4.1만 |
|---|
| 2025.10.31 | ₩40,833 | ₩40,833 | ₩40,801 | ₩40,801 | -0.08% | 2.2천 |
|---|
| 2025.10.30 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,296 | ₩40,864 | ₩40,296 | ₩40,864 | +1.41% | 100 |
|---|
| 2025.10.28 | ₩40,899 | ₩40,940 | ₩40,893 | ₩40,893 | -0.01% | 1.9천 |
|---|
| 2025.10.27 | ₩40,913 | ₩40,913 | ₩40,903 | ₩40,903 | -0.03% | 1.3천 |
|---|
| 2025.10.24 | ₩40,830 | ₩40,830 | ₩40,793 | ₩40,815 | -0.04% | 1.4만 |
|---|
| 2025.10.23 | ₩40,766 | ₩40,766 | ₩40,731 | ₩40,731 | -0.09% | 1.7천 |
|---|
| 2025.10.22 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩40,752 | ₩40,752 | ₩40,717 | ₩40,717 | -0.09% | 1.8천 |
|---|
| 2025.10.20 | ₩40,739 | ₩40,739 | ₩40,704 | ₩40,704 | -0.09% | 3.5천 |
|---|
| 2025.10.17 | ₩40,539 | ₩40,539 | ₩40,539 | ₩40,539 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,591 | ₩40,591 | ₩40,390 | ₩40,394 | -0.49% | 5.3천 |
|---|
| 2025.10.15 | ₩40,565 | ₩40,565 | ₩40,514 | ₩40,514 | -0.13% | 2.2천 |
|---|
| 2025.10.14 | ₩40,491 | ₩40,491 | ₩40,491 | ₩40,491 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,551 | ₩40,565 | ₩40,532 | ₩40,532 | -0.05% | 1.8만 |
|---|
| 2025.10.10 | ₩40,618 | ₩40,699 | ₩40,286 | ₩40,286 | -0.82% | 2.3천 |
|---|