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 | ₩45,000 | ₩45,073 | ₩45,000 | ₩45,065 | +0.15% | 4.9천 |
| 2026.10.08 | ₩44,899 | ₩44,899 | ₩44,845 | ₩44,845 | -0.12% | 1만 |
| 2026.10.07 | ₩45,020 | ₩45,020 | ₩44,966 | ₩44,966 | -0.12% | 900 |
| 2026.10.06 | ₩45,033 | ₩45,060 | ₩44,966 | ₩44,966 | -0.15% | 1.5만 |
| 2026.10.05 | ₩44,939 | ₩44,939 | ₩44,892 | ₩44,892 | -0.10% | 700 |
| 2026.10.02 | ₩44,765 | ₩44,765 | ₩44,758 | ₩44,758 | -0.01% | 2천 |
| 2026.10.01 | ₩44,497 | ₩44,604 | ₩44,497 | ₩44,584 | +0.20% | 6.9천 |
| 2026.09.30 | ₩44,752 | ₩44,752 | ₩44,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,581 |
| -0.38% |
| 3.3천 |
| 2026.09.29 | ₩44,591 | ₩44,593 | ₩44,591 | ₩44,593 | +0.01% | 6.6천 |
|---|
| 2026.09.28 | ₩44,631 | ₩44,658 | ₩44,612 | ₩44,612 | -0.04% | 9.5천 |
|---|
| 2026.09.25 | ₩44,778 | ₩44,778 | ₩44,770 | ₩44,770 | -0.02% | 400 |
|---|
| 2026.09.24 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,671 | ₩44,684 | ₩44,635 | ₩44,635 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩44,778 | ₩44,819 | ₩44,778 | ₩44,805 | +0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩44,671 | ₩44,819 | ₩44,671 | ₩44,785 | +0.26% | 1.2만 |
|---|
| 2026.09.18 | ₩44,430 | ₩44,456 | ₩44,430 | ₩44,456 | +0.06% | 1.1천 |
|---|
| 2026.09.17 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,054 | ₩44,125 | ₩44,054 | ₩44,125 | +0.16% | 2.3천 |
|---|
| 2026.09.15 | ₩44,228 | ₩44,228 | ₩44,188 | ₩44,202 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩44,389 | ₩44,389 | ₩44,357 | ₩44,357 | -0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩44,456 | ₩44,456 | ₩44,455 | ₩44,455 | -0.00% | 4천 |
|---|
| 2026.09.10 | ₩44,214 | ₩44,214 | ₩44,214 | ₩44,214 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,389 | ₩44,389 | ₩44,376 | ₩44,376 | -0.03% | 1.3천 |
|---|
| 2026.09.08 | ₩44,510 | ₩44,510 | ₩44,470 | ₩44,470 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩44,591 | ₩44,609 | ₩44,591 | ₩44,609 | +0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩44,684 | ₩44,684 | ₩44,682 | ₩44,682 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩44,389 | ₩44,443 | ₩44,389 | ₩44,443 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩44,309 | ₩44,309 | ₩44,298 | ₩44,298 | -0.02% | 3.4천 |
|---|
| 2026.08.31 | ₩44,443 | ₩44,483 | ₩44,443 | ₩44,478 | +0.08% | 1.8천 |
|---|
| 2026.08.28 | ₩44,510 | ₩44,524 | ₩44,497 | ₩44,513 | +0.01% | 6.4천 |
|---|
| 2026.08.27 | ₩44,577 | ₩44,577 | ₩44,524 | ₩44,542 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩44,349 | ₩44,416 | ₩44,349 | ₩44,388 | +0.09% | 3.5천 |
|---|
| 2026.08.25 | ₩44,349 | ₩44,376 | ₩44,349 | ₩44,376 | +0.06% | 600 |
|---|
| 2026.08.24 | ₩44,336 | ₩44,336 | ₩44,094 | ₩44,094 | -0.54% | 4.4천 |
|---|
| 2026.08.21 | ₩44,363 | ₩44,403 | ₩44,336 | ₩44,361 | -0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩44,376 | ₩44,389 | ₩44,282 | ₩44,282 | -0.21% | 3.2천 |
|---|
| 2026.08.19 | ₩44,416 | ₩44,470 | ₩44,416 | ₩44,416 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩44,363 | ₩44,376 | ₩44,336 | ₩44,345 | -0.04% | 4.4천 |
|---|
| 2026.08.17 | ₩44,530 | ₩44,530 | ₩44,477 | ₩44,477 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩44,577 | ₩44,577 | ₩44,550 | ₩44,550 | -0.06% | 3.8천 |
|---|
| 2026.08.13 | ₩44,574 | ₩44,574 | ₩44,574 | ₩44,574 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,470 | ₩44,470 | ₩44,451 | ₩44,451 | -0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩44,376 | ₩44,430 | ₩44,336 | ₩44,336 | -0.09% | 3천 |
|---|
| 2026.08.10 | ₩44,450 | ₩44,450 | ₩44,427 | ₩44,427 | -0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩44,430 | ₩44,497 | ₩44,430 | ₩44,497 | +0.15% | 1.7천 |
|---|
| 2026.08.06 | ₩44,336 | ₩44,338 | ₩44,336 | ₩44,338 | +0.01% | 4.2천 |
|---|
| 2026.08.05 | ₩44,380 | ₩44,380 | ₩44,380 | ₩44,380 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,188 | ₩44,416 | ₩44,148 | ₩44,148 | -0.09% | 1.2만 |
|---|
| 2026.08.03 | ₩43,987 | ₩44,041 | ₩43,987 | ₩44,027 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩43,685 | ₩43,751 | ₩43,685 | ₩43,751 | +0.15% | 300 |
|---|
| 2026.07.30 | ₩43,343 | ₩43,598 | ₩43,343 | ₩43,585 | +0.56% | 4.9천 |
|---|
| 2026.07.29 | ₩43,223 | ₩43,545 | ₩43,138 | ₩43,138 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩43,384 | ₩43,518 | ₩43,384 | ₩43,504 | +0.28% | 1.1천 |
|---|
| 2026.07.27 | ₩43,370 | ₩43,370 | ₩43,357 | ₩43,357 | -0.03% | 400 |
|---|
| 2026.07.24 | ₩43,397 | ₩43,451 | ₩43,370 | ₩43,370 | -0.06% | 1.2천 |
|---|
| 2026.07.23 | ₩43,437 | ₩43,437 | ₩43,290 | ₩43,350 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩43,625 | ₩43,705 | ₩43,612 | ₩43,612 | -0.03% | 4.3천 |
|---|
| 2026.07.21 | ₩43,692 | ₩43,692 | ₩43,685 | ₩43,685 | -0.02% | 3.1천 |
|---|
| 2026.07.20 | ₩43,692 | ₩43,692 | ₩43,480 | ₩43,480 | -0.48% | 200 |
|---|
| 2026.07.17 | ₩43,571 | ₩43,571 | ₩43,410 | ₩43,410 | -0.37% | 1.6만 |
|---|
| 2026.07.16 | ₩43,679 | ₩43,711 | ₩43,679 | ₩43,711 | +0.07% | 7.9천 |
|---|
| 2026.07.15 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,746 | ₩43,759 | ₩43,746 | ₩43,759 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩43,598 | ₩43,632 | ₩43,598 | ₩43,632 | +0.08% | 3천 |
|---|
| 2026.07.10 | ₩43,840 | ₩43,840 | ₩43,759 | ₩43,759 | -0.18% | 3.7천 |
|---|
| 2026.07.09 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,384 | ₩43,536 | ₩43,384 | ₩43,536 | +0.35% | 100 |
|---|
| 2026.07.07 | ₩43,638 | ₩43,638 | ₩43,531 | ₩43,531 | -0.25% | 500 |
|---|
| 2026.07.06 | ₩43,652 | ₩43,719 | ₩43,652 | ₩43,679 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,558 | ₩43,558 | ₩43,384 | ₩43,483 | -0.17% | 7.2천 |
|---|
| 2026.07.01 | ₩43,444 | ₩43,612 | ₩43,444 | ₩43,492 | +0.11% | 2.8천 |
|---|
| 2026.06.30 | ₩43,491 | ₩43,555 | ₩43,491 | ₩43,555 | +0.15% | 1.1천 |
|---|
| 2026.06.29 | ₩43,276 | ₩43,397 | ₩43,276 | ₩43,357 | +0.19% | 3.5천 |
|---|
| 2026.06.26 | ₩43,129 | ₩43,182 | ₩42,901 | ₩42,901 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩43,142 | ₩43,142 | ₩43,075 | ₩43,075 | -0.16% | 1.8천 |
|---|
| 2026.06.24 | ₩43,223 | ₩43,303 | ₩43,062 | ₩43,107 | -0.27% | 4.6천 |
|---|
| 2026.06.23 | ₩43,196 | ₩43,196 | ₩43,129 | ₩43,161 | -0.08% | 1.7만 |
|---|
| 2026.06.22 | ₩43,545 | ₩43,545 | ₩43,384 | ₩43,384 | -0.37% | 300 |
|---|
| 2026.06.18 | ₩43,370 | ₩43,496 | ₩43,370 | ₩43,496 | +0.29% | 4.5천 |
|---|
| 2026.06.17 | ₩43,558 | ₩43,558 | ₩43,212 | ₩43,212 | -0.79% | 1.9천 |
|---|
| 2026.06.16 | ₩43,598 | ₩43,598 | ₩43,541 | ₩43,541 | -0.13% | 100 |
|---|
| 2026.06.15 | ₩43,597 | ₩43,597 | ₩43,597 | ₩43,597 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩43,263 | ₩43,263 | ₩43,197 | ₩43,235 | -0.07% | 2천 |
|---|
| 2026.06.11 | ₩42,820 | ₩43,113 | ₩42,820 | ₩43,113 | +0.68% | 1.7천 |
|---|
| 2026.06.10 | ₩42,820 | ₩42,901 | ₩42,700 | ₩42,733 | -0.20% | 6천 |
|---|
| 2026.06.09 | ₩43,357 | ₩43,357 | ₩42,686 | ₩43,059 | -0.69% | 1.5천 |
|---|
| 2026.06.08 | ₩43,263 | ₩43,276 | ₩43,109 | ₩43,133 | -0.30% | 7.1천 |
|---|
| 2026.06.05 | ₩43,091 | ₩43,091 | ₩43,091 | ₩43,091 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,571 | ₩43,665 | ₩43,571 | ₩43,641 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩43,612 | ₩43,612 | ₩43,534 | ₩43,534 | -0.18% | 1.2천 |
|---|
| 2026.06.02 | ₩43,679 | ₩43,679 | ₩43,663 | ₩43,663 | -0.04% | 1.2만 |
|---|
| 2026.06.01 | ₩43,612 | ₩43,632 | ₩43,612 | ₩43,632 | +0.05% | 200 |
|---|
| 2026.05.29 | ₩43,625 | ₩43,632 | ₩43,598 | ₩43,632 | +0.02% | 8.7천 |
|---|
| 2026.05.28 | ₩43,504 | ₩43,558 | ₩43,504 | ₩43,545 | +0.09% | 3.2천 |
|---|
| 2026.05.27 | ₩43,437 | ₩43,451 | ₩43,397 | ₩43,431 | -0.02% | 2.5천 |
|---|
| 2026.05.26 | ₩43,437 | ₩43,437 | ₩43,370 | ₩43,410 | -0.06% | 6천 |
|---|
| 2026.05.22 | ₩43,290 | ₩43,357 | ₩43,062 | ₩43,062 | -0.53% | 3.1만 |
|---|
| 2026.05.21 | ₩43,115 | ₩43,250 | ₩43,089 | ₩43,156 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩42,847 | ₩43,169 | ₩42,847 | ₩43,169 | +0.75% | 5.2천 |
|---|
| 2026.05.19 | ₩42,914 | ₩42,995 | ₩42,914 | ₩42,925 | +0.02% | 3.2천 |
|---|
| 2026.05.18 | ₩43,102 | ₩43,102 | ₩42,934 | ₩43,102 | 0.00% | 4.7천 |
|---|
| 2026.05.15 | ₩43,209 | ₩43,209 | ₩43,039 | ₩43,039 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩43,115 | ₩43,303 | ₩43,115 | ₩43,262 | +0.34% | 8.7천 |
|---|
| 2026.05.13 | ₩43,035 | ₩43,149 | ₩43,035 | ₩43,109 | +0.17% | 1.7천 |
|---|
| 2026.05.12 | ₩42,941 | ₩43,008 | ₩42,847 | ₩43,008 | +0.16% | 5만 |
|---|
| 2026.05.11 | ₩43,028 | ₩43,102 | ₩43,008 | ₩43,048 | +0.05% | 6.3천 |
|---|
| 2026.05.08 | ₩43,020 | ₩43,062 | ₩42,794 | ₩42,794 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩42,928 | ₩42,968 | ₩42,814 | ₩42,887 | -0.09% | 1.9만 |
|---|
| 2026.05.06 | ₩42,800 | ₩42,968 | ₩42,800 | ₩42,968 | +0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩42,606 | ₩42,686 | ₩42,592 | ₩42,639 | +0.08% | 3만 |
|---|
| 2026.05.04 | ₩42,606 | ₩42,606 | ₩42,438 | ₩42,452 | -0.36% | 3.7만 |
|---|
| 2026.05.01 | ₩42,606 | ₩42,713 | ₩42,572 | ₩42,606 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩42,525 | ₩42,539 | ₩42,472 | ₩42,539 | +0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩42,606 | ₩42,606 | ₩42,505 | ₩42,505 | -0.24% | 3.3천 |
|---|
| 2026.04.28 | ₩42,552 | ₩42,552 | ₩42,512 | ₩42,519 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩42,519 | ₩42,525 | ₩42,512 | ₩42,512 | -0.02% | 4.6천 |
|---|
| 2026.04.24 | ₩42,525 | ₩42,539 | ₩42,505 | ₩42,505 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩42,525 | ₩42,525 | ₩42,492 | ₩42,492 | -0.08% | 1천 |
|---|
| 2026.04.22 | ₩42,485 | ₩42,525 | ₩42,485 | ₩42,492 | +0.02% | 5.3천 |
|---|
| 2026.04.21 | ₩42,512 | ₩42,512 | ₩42,472 | ₩42,472 | -0.09% | 7.4천 |
|---|
| 2026.04.20 | ₩42,485 | ₩42,485 | ₩42,472 | ₩42,472 | -0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩42,499 | ₩42,499 | ₩42,445 | ₩42,465 | -0.08% | 600 |
|---|
| 2026.04.16 | ₩42,458 | ₩42,472 | ₩42,441 | ₩42,441 | -0.04% | 9.3천 |
|---|
| 2026.04.15 | ₩42,431 | ₩42,431 | ₩42,431 | ₩42,431 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩42,525 | ₩42,525 | ₩42,411 | ₩42,411 | -0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩42,378 | ₩42,391 | ₩42,371 | ₩42,371 | -0.02% | 2.3천 |
|---|
| 2026.04.10 | ₩42,315 | ₩42,315 | ₩42,315 | ₩42,315 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩42,324 | ₩42,324 | ₩42,291 | ₩42,291 | -0.08% | 7.5천 |
|---|
| 2026.04.08 | ₩42,209 | ₩42,209 | ₩42,209 | ₩42,209 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,828 | ₩41,862 | ₩41,828 | ₩41,862 | +0.08% | 1.4만 |
|---|
| 2026.04.06 | ₩41,908 | ₩41,911 | ₩41,908 | ₩41,911 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩41,788 | ₩41,808 | ₩41,788 | ₩41,808 | +0.05% | 1.2천 |
|---|
| 2026.04.01 | ₩41,882 | ₩41,882 | ₩41,769 | ₩41,769 | -0.27% | 300 |
|---|
| 2026.03.31 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,033 | ₩41,033 | ₩41,033 | ₩41,033 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩41,412 | ₩41,412 | ₩41,371 | ₩41,371 | -0.10% | 2.1천 |
|---|
| 2026.03.25 | ₩41,654 | ₩41,662 | ₩41,654 | ₩41,662 | +0.02% | 1.8천 |
|---|
| 2026.03.24 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,654 | ₩41,667 | ₩41,613 | ₩41,613 | -0.10% | 1.8천 |
|---|
| 2026.03.20 | ₩41,520 | ₩41,520 | ₩41,365 | ₩41,365 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩41,506 | ₩41,620 | ₩41,506 | ₩41,620 | +0.27% | 700 |
|---|
| 2026.03.18 | ₩41,734 | ₩41,734 | ₩41,631 | ₩41,631 | -0.25% | 100 |
|---|
| 2026.03.17 | ₩41,828 | ₩41,828 | ₩41,809 | ₩41,809 | -0.04% | 600 |
|---|
| 2026.03.16 | ₩41,748 | ₩41,748 | ₩41,729 | ₩41,729 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,801 | ₩41,801 | ₩41,721 | ₩41,721 | -0.19% | 400 |
|---|
| 2026.03.09 | ₩41,493 | ₩41,774 | ₩41,493 | ₩41,748 | +0.61% | 6.5천 |
|---|
| 2026.03.06 | ₩41,620 | ₩41,620 | ₩41,520 | ₩41,520 | -0.24% | 2.7천 |
|---|
| 2026.03.05 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,855 | ₩41,855 | ₩41,845 | ₩41,845 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩41,801 | ₩41,828 | ₩41,750 | ₩41,750 | -0.12% | 5.3천 |
|---|
| 2026.03.02 | ₩41,868 | ₩41,908 | ₩41,841 | ₩41,853 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩41,748 | ₩41,817 | ₩41,748 | ₩41,817 | +0.17% | 5.3천 |
|---|
| 2026.02.26 | ₩41,841 | ₩41,875 | ₩41,841 | ₩41,875 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩41,868 | ₩41,922 | ₩41,868 | ₩41,915 | +0.11% | 4.6천 |
|---|
| 2026.02.24 | ₩41,828 | ₩41,828 | ₩41,825 | ₩41,825 | -0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩41,734 | ₩41,734 | ₩41,694 | ₩41,714 | -0.05% | 3.7천 |
|---|
| 2026.02.20 | ₩41,828 | ₩41,828 | ₩41,808 | ₩41,808 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,721 | ₩41,761 | ₩41,721 | ₩41,761 | +0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩41,828 | ₩41,828 | ₩41,788 | ₩41,801 | -0.06% | 3.2천 |
|---|
| 2026.02.17 | ₩41,667 | ₩41,734 | ₩41,667 | ₩41,707 | +0.10% | 1.8천 |
|---|
| 2026.02.13 | ₩41,694 | ₩41,761 | ₩41,660 | ₩41,660 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩41,694 | ₩41,694 | ₩41,439 | ₩41,439 | -0.61% | 4.8천 |
|---|
| 2026.02.11 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,788 | ₩41,801 | ₩41,774 | ₩41,781 | -0.02% | 4.9천 |
|---|
| 2026.02.09 | ₩41,774 | ₩41,801 | ₩41,774 | ₩41,798 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,493 | ₩41,573 | ₩41,493 | ₩41,521 | +0.07% | 2.9천 |
|---|
| 2026.02.04 | ₩41,680 | ₩41,694 | ₩41,680 | ₩41,694 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩41,721 | ₩41,721 | ₩41,627 | ₩41,699 | -0.05% | 600 |
|---|
| 2026.02.02 | ₩41,774 | ₩41,774 | ₩41,754 | ₩41,754 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩41,721 | ₩41,721 | ₩41,660 | ₩41,674 | -0.11% | 6.7천 |
|---|
| 2026.01.29 | ₩41,634 | ₩41,734 | ₩41,634 | ₩41,680 | +0.11% | 3.2천 |
|---|
| 2026.01.28 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,761 | ₩41,761 | ₩41,721 | ₩41,721 | -0.10% | 1.5천 |
|---|
| 2026.01.26 | ₩41,721 | ₩41,721 | ₩41,694 | ₩41,694 | -0.06% | 7천 |
|---|
| 2026.01.23 | ₩41,680 | ₩41,680 | ₩41,655 | ₩41,655 | -0.06% | 5.8천 |
|---|
| 2026.01.22 | ₩41,640 | ₩41,667 | ₩41,640 | ₩41,640 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩41,493 | ₩41,593 | ₩41,493 | ₩41,593 | +0.24% | 200 |
|---|
| 2026.01.20 | ₩41,426 | ₩41,426 | ₩41,419 | ₩41,419 | -0.02% | 1.2천 |
|---|
| 2026.01.16 | ₩41,654 | ₩41,654 | ₩41,634 | ₩41,634 | -0.05% | 700 |
|---|
| 2026.01.15 | ₩41,640 | ₩41,640 | ₩41,587 | ₩41,620 | -0.05% | 3천 |
|---|
| 2026.01.14 | ₩41,546 | ₩41,560 | ₩41,546 | ₩41,560 | +0.03% | 200 |
|---|
| 2026.01.13 | ₩41,617 | ₩41,617 | ₩41,617 | ₩41,617 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,634 | ₩41,647 | ₩41,634 | ₩41,647 | +0.03% | 500 |
|---|
| 2026.01.09 | ₩41,640 | ₩41,640 | ₩41,613 | ₩41,634 | -0.02% | 4.1천 |
|---|
| 2026.01.08 | ₩41,546 | ₩41,587 | ₩41,533 | ₩41,566 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩41,560 | ₩41,560 | ₩41,546 | ₩41,553 | -0.02% | 8.9천 |
|---|
| 2026.01.06 | ₩41,573 | ₩41,580 | ₩41,573 | ₩41,580 | +0.02% | 200 |
|---|
| 2026.01.05 | ₩41,546 | ₩41,573 | ₩41,526 | ₩41,526 | -0.05% | 2.3천 |
|---|
| 2026.01.02 | ₩41,466 | ₩41,506 | ₩41,466 | ₩41,506 | +0.10% | 2.7천 |
|---|
| 2025.12.31 | ₩41,479 | ₩41,479 | ₩41,456 | ₩41,456 | -0.05% | 3천 |
|---|
| 2025.12.30 | ₩41,493 | ₩41,493 | ₩41,479 | ₩41,479 | -0.03% | 2.4천 |
|---|
| 2025.12.29 | ₩41,479 | ₩41,482 | ₩41,479 | ₩41,482 | +0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩41,439 | ₩41,479 | ₩41,439 | ₩41,479 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩41,466 | ₩41,469 | ₩41,466 | ₩41,469 | +0.01% | 2.5천 |
|---|
| 2025.12.23 | ₩41,426 | ₩41,439 | ₩41,426 | ₩41,439 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩41,399 | ₩41,399 | ₩41,392 | ₩41,392 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩41,216 | ₩41,265 | ₩41,198 | ₩41,198 | -0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,131 | ₩41,151 | ₩41,131 | ₩41,151 | +0.05% | 100 |
|---|
| 2025.12.15 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,157 | ₩41,190 | ₩41,104 | ₩41,190 | +0.08% | 2천 |
|---|
| 2025.12.11 | ₩41,211 | ₩41,229 | ₩41,211 | ₩41,229 | +0.04% | 100 |
|---|
| 2025.12.10 | ₩41,157 | ₩41,238 | ₩41,157 | ₩41,219 | +0.15% | 700 |
|---|
| 2025.12.09 | ₩41,171 | ₩41,171 | ₩41,137 | ₩41,137 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩41,305 | ₩41,305 | ₩41,120 | ₩41,120 | -0.45% | 800 |
|---|
| 2025.12.05 | ₩41,184 | ₩41,184 | ₩41,157 | ₩41,157 | -0.07% | 2.2천 |
|---|
| 2025.12.04 | ₩41,131 | ₩41,131 | ₩41,121 | ₩41,121 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩41,101 | ₩41,101 | ₩41,097 | ₩41,097 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,037 | ₩41,037 | ₩41,011 | ₩41,011 | -0.06% | 700 |
|---|
| 2025.11.28 | ₩41,015 | ₩41,015 | ₩41,015 | ₩41,015 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,956 | ₩40,997 | ₩40,956 | ₩40,983 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩40,809 | ₩40,889 | ₩40,809 | ₩40,878 | +0.17% | 4.7천 |
|---|
| 2025.11.24 | ₩40,688 | ₩40,781 | ₩40,688 | ₩40,781 | +0.23% | 300 |
|---|
| 2025.11.21 | ₩40,339 | ₩40,538 | ₩40,339 | ₩40,538 | +0.49% | 900 |
|---|
| 2025.11.20 | ₩40,594 | ₩40,594 | ₩40,406 | ₩40,406 | -0.46% | 1.7천 |
|---|
| 2025.11.19 | ₩40,527 | ₩40,579 | ₩40,527 | ₩40,579 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩40,473 | ₩40,535 | ₩40,473 | ₩40,535 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩40,661 | ₩40,661 | ₩40,609 | ₩40,609 | -0.13% | 200 |
|---|
| 2025.11.14 | ₩40,688 | ₩40,742 | ₩40,661 | ₩40,734 | +0.11% | 3천 |
|---|
| 2025.11.13 | ₩40,696 | ₩40,696 | ₩40,696 | ₩40,696 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,889 | ₩40,903 | ₩40,883 | ₩40,893 | +0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩40,889 | ₩40,916 | ₩40,876 | ₩40,896 | +0.02% | 2.2천 |
|---|
| 2025.11.10 | ₩40,903 | ₩40,903 | ₩40,876 | ₩40,876 | -0.07% | 1.4천 |
|---|
| 2025.11.07 | ₩40,567 | ₩40,704 | ₩40,567 | ₩40,704 | +0.34% | 100 |
|---|
| 2025.11.06 | ₩40,742 | ₩40,742 | ₩40,671 | ₩40,671 | -0.17% | 2.2천 |
|---|
| 2025.11.05 | ₩40,825 | ₩40,829 | ₩40,797 | ₩40,797 | -0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩40,742 | ₩40,742 | ₩40,701 | ₩40,708 | -0.08% | 8.4천 |
|---|
| 2025.11.03 | ₩40,769 | ₩40,836 | ₩40,728 | ₩40,794 | +0.06% | 4.1만 |
|---|
| 2025.10.31 | ₩40,822 | ₩40,822 | ₩40,790 | ₩40,790 | -0.08% | 2.2천 |
|---|
| 2025.10.30 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,286 | ₩40,853 | ₩40,286 | ₩40,853 | +1.41% | 100 |
|---|
| 2025.10.28 | ₩40,888 | ₩40,929 | ₩40,883 | ₩40,883 | -0.01% | 1.9천 |
|---|
| 2025.10.27 | ₩40,903 | ₩40,903 | ₩40,892 | ₩40,892 | -0.03% | 1.3천 |
|---|
| 2025.10.24 | ₩40,819 | ₩40,819 | ₩40,782 | ₩40,805 | -0.04% | 1.4만 |
|---|
| 2025.10.23 | ₩40,755 | ₩40,755 | ₩40,720 | ₩40,720 | -0.09% | 1.7천 |
|---|
| 2025.10.22 | ₩40,626 | ₩40,626 | ₩40,626 | ₩40,626 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩40,742 | ₩40,742 | ₩40,707 | ₩40,707 | -0.09% | 1.8천 |
|---|
| 2025.10.20 | ₩40,728 | ₩40,728 | ₩40,693 | ₩40,693 | -0.09% | 3.5천 |
|---|
| 2025.10.17 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,581 | ₩40,581 | ₩40,380 | ₩40,384 | -0.49% | 5.3천 |
|---|
| 2025.10.15 | ₩40,554 | ₩40,554 | ₩40,503 | ₩40,503 | -0.13% | 2.2천 |
|---|
| 2025.10.14 | ₩40,480 | ₩40,480 | ₩40,480 | ₩40,480 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,541 | ₩40,554 | ₩40,522 | ₩40,522 | -0.05% | 1.8만 |
|---|
| 2025.10.10 | ₩40,608 | ₩40,688 | ₩40,275 | ₩40,275 | -0.82% | 2.3천 |
|---|