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 | ₩44,994 | ₩45,068 | ₩44,994 | ₩45,060 | +0.15% | 4.9천 |
| 2026.10.08 | ₩44,893 | ₩44,893 | ₩44,840 | ₩44,840 | -0.12% | 1만 |
| 2026.10.07 | ₩45,014 | ₩45,014 | ₩44,960 | ₩44,960 | -0.12% | 900 |
| 2026.10.06 | ₩45,027 | ₩45,054 | ₩44,960 | ₩44,960 | -0.15% | 1.5만 |
| 2026.10.05 | ₩44,934 | ₩44,934 | ₩44,887 | ₩44,887 | -0.10% | 700 |
| 2026.10.02 | ₩44,759 | ₩44,759 | ₩44,753 | ₩44,753 | -0.01% | 2천 |
| 2026.10.01 | ₩44,491 | ₩44,598 | ₩44,491 | ₩44,578 | +0.20% | 6.9천 |
| 2026.09.30 | ₩44,746 | ₩44,746 | ₩44,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,576 |
| -0.38% |
| 3.3천 |
| 2026.09.29 | ₩44,585 | ₩44,588 | ₩44,585 | ₩44,588 | +0.01% | 6.6천 |
|---|
| 2026.09.28 | ₩44,625 | ₩44,652 | ₩44,606 | ₩44,606 | -0.04% | 9.5천 |
|---|
| 2026.09.25 | ₩44,773 | ₩44,773 | ₩44,765 | ₩44,765 | -0.02% | 400 |
|---|
| 2026.09.24 | ₩44,636 | ₩44,636 | ₩44,636 | ₩44,636 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,665 | ₩44,679 | ₩44,629 | ₩44,629 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩44,773 | ₩44,813 | ₩44,773 | ₩44,799 | +0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩44,665 | ₩44,813 | ₩44,665 | ₩44,779 | +0.26% | 1.2만 |
|---|
| 2026.09.18 | ₩44,424 | ₩44,451 | ₩44,424 | ₩44,451 | +0.06% | 1.1천 |
|---|
| 2026.09.17 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,049 | ₩44,120 | ₩44,049 | ₩44,120 | +0.16% | 2.3천 |
|---|
| 2026.09.15 | ₩44,223 | ₩44,223 | ₩44,183 | ₩44,196 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩44,384 | ₩44,384 | ₩44,352 | ₩44,352 | -0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩44,451 | ₩44,451 | ₩44,449 | ₩44,449 | -0.00% | 4천 |
|---|
| 2026.09.10 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,384 | ₩44,384 | ₩44,370 | ₩44,370 | -0.03% | 1.3천 |
|---|
| 2026.09.08 | ₩44,504 | ₩44,504 | ₩44,464 | ₩44,464 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩44,585 | ₩44,604 | ₩44,585 | ₩44,604 | +0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩44,679 | ₩44,679 | ₩44,676 | ₩44,676 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩44,384 | ₩44,437 | ₩44,384 | ₩44,437 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩44,303 | ₩44,303 | ₩44,293 | ₩44,293 | -0.02% | 3.4천 |
|---|
| 2026.08.31 | ₩44,437 | ₩44,478 | ₩44,437 | ₩44,472 | +0.08% | 1.8천 |
|---|
| 2026.08.28 | ₩44,504 | ₩44,518 | ₩44,491 | ₩44,507 | +0.01% | 6.4천 |
|---|
| 2026.08.27 | ₩44,572 | ₩44,572 | ₩44,518 | ₩44,537 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩44,344 | ₩44,411 | ₩44,344 | ₩44,382 | +0.09% | 3.5천 |
|---|
| 2026.08.25 | ₩44,344 | ₩44,370 | ₩44,344 | ₩44,370 | +0.06% | 600 |
|---|
| 2026.08.24 | ₩44,330 | ₩44,330 | ₩44,089 | ₩44,089 | -0.54% | 4.4천 |
|---|
| 2026.08.21 | ₩44,357 | ₩44,397 | ₩44,330 | ₩44,356 | -0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩44,370 | ₩44,384 | ₩44,277 | ₩44,277 | -0.21% | 3.2천 |
|---|
| 2026.08.19 | ₩44,411 | ₩44,464 | ₩44,411 | ₩44,411 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩44,357 | ₩44,370 | ₩44,330 | ₩44,340 | -0.04% | 4.4천 |
|---|
| 2026.08.17 | ₩44,525 | ₩44,525 | ₩44,471 | ₩44,471 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩44,572 | ₩44,572 | ₩44,545 | ₩44,545 | -0.06% | 3.8천 |
|---|
| 2026.08.13 | ₩44,569 | ₩44,569 | ₩44,569 | ₩44,569 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,464 | ₩44,464 | ₩44,445 | ₩44,445 | -0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩44,370 | ₩44,424 | ₩44,330 | ₩44,330 | -0.09% | 3천 |
|---|
| 2026.08.10 | ₩44,444 | ₩44,444 | ₩44,421 | ₩44,421 | -0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩44,424 | ₩44,491 | ₩44,424 | ₩44,491 | +0.15% | 1.7천 |
|---|
| 2026.08.06 | ₩44,330 | ₩44,333 | ₩44,330 | ₩44,333 | +0.01% | 4.2천 |
|---|
| 2026.08.05 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,183 | ₩44,411 | ₩44,142 | ₩44,142 | -0.09% | 1.2만 |
|---|
| 2026.08.03 | ₩43,982 | ₩44,035 | ₩43,982 | ₩44,022 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩43,680 | ₩43,746 | ₩43,680 | ₩43,746 | +0.15% | 300 |
|---|
| 2026.07.30 | ₩43,338 | ₩43,593 | ₩43,338 | ₩43,579 | +0.56% | 4.9천 |
|---|
| 2026.07.29 | ₩43,217 | ₩43,539 | ₩43,133 | ₩43,133 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩43,378 | ₩43,512 | ₩43,378 | ₩43,499 | +0.28% | 1.1천 |
|---|
| 2026.07.27 | ₩43,365 | ₩43,365 | ₩43,351 | ₩43,351 | -0.03% | 400 |
|---|
| 2026.07.24 | ₩43,392 | ₩43,445 | ₩43,365 | ₩43,365 | -0.06% | 1.2천 |
|---|
| 2026.07.23 | ₩43,432 | ₩43,432 | ₩43,284 | ₩43,345 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩43,619 | ₩43,700 | ₩43,606 | ₩43,606 | -0.03% | 4.3천 |
|---|
| 2026.07.21 | ₩43,687 | ₩43,687 | ₩43,680 | ₩43,680 | -0.02% | 3.1천 |
|---|
| 2026.07.20 | ₩43,687 | ₩43,687 | ₩43,475 | ₩43,475 | -0.48% | 200 |
|---|
| 2026.07.17 | ₩43,566 | ₩43,566 | ₩43,405 | ₩43,405 | -0.37% | 1.6만 |
|---|
| 2026.07.16 | ₩43,673 | ₩43,705 | ₩43,673 | ₩43,705 | +0.07% | 7.9천 |
|---|
| 2026.07.15 | ₩43,831 | ₩43,831 | ₩43,831 | ₩43,831 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,740 | ₩43,754 | ₩43,740 | ₩43,754 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩43,593 | ₩43,626 | ₩43,593 | ₩43,626 | +0.08% | 3천 |
|---|
| 2026.07.10 | ₩43,834 | ₩43,834 | ₩43,754 | ₩43,754 | -0.18% | 3.7천 |
|---|
| 2026.07.09 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,378 | ₩43,531 | ₩43,378 | ₩43,531 | +0.35% | 100 |
|---|
| 2026.07.07 | ₩43,633 | ₩43,633 | ₩43,526 | ₩43,526 | -0.25% | 500 |
|---|
| 2026.07.06 | ₩43,646 | ₩43,713 | ₩43,646 | ₩43,673 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,552 | ₩43,552 | ₩43,378 | ₩43,477 | -0.17% | 7.2천 |
|---|
| 2026.07.01 | ₩43,438 | ₩43,606 | ₩43,438 | ₩43,487 | +0.11% | 2.8천 |
|---|
| 2026.06.30 | ₩43,485 | ₩43,550 | ₩43,485 | ₩43,550 | +0.15% | 1.1천 |
|---|
| 2026.06.29 | ₩43,271 | ₩43,392 | ₩43,271 | ₩43,351 | +0.19% | 3.5천 |
|---|
| 2026.06.26 | ₩43,123 | ₩43,177 | ₩42,895 | ₩42,895 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩43,137 | ₩43,137 | ₩43,070 | ₩43,070 | -0.16% | 1.8천 |
|---|
| 2026.06.24 | ₩43,217 | ₩43,298 | ₩43,056 | ₩43,102 | -0.27% | 4.6천 |
|---|
| 2026.06.23 | ₩43,190 | ₩43,190 | ₩43,123 | ₩43,156 | -0.08% | 1.7만 |
|---|
| 2026.06.22 | ₩43,539 | ₩43,539 | ₩43,378 | ₩43,378 | -0.37% | 300 |
|---|
| 2026.06.18 | ₩43,365 | ₩43,491 | ₩43,365 | ₩43,491 | +0.29% | 4.5천 |
|---|
| 2026.06.17 | ₩43,552 | ₩43,552 | ₩43,206 | ₩43,206 | -0.79% | 1.9천 |
|---|
| 2026.06.16 | ₩43,593 | ₩43,593 | ₩43,535 | ₩43,535 | -0.13% | 100 |
|---|
| 2026.06.15 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩43,257 | ₩43,257 | ₩43,192 | ₩43,229 | -0.07% | 2천 |
|---|
| 2026.06.11 | ₩42,815 | ₩43,107 | ₩42,815 | ₩43,107 | +0.68% | 1.7천 |
|---|
| 2026.06.10 | ₩42,815 | ₩42,895 | ₩42,694 | ₩42,728 | -0.20% | 6천 |
|---|
| 2026.06.09 | ₩43,351 | ₩43,351 | ₩42,681 | ₩43,054 | -0.69% | 1.5천 |
|---|
| 2026.06.08 | ₩43,257 | ₩43,271 | ₩43,103 | ₩43,127 | -0.30% | 7.1천 |
|---|
| 2026.06.05 | ₩43,086 | ₩43,086 | ₩43,086 | ₩43,086 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,566 | ₩43,660 | ₩43,566 | ₩43,636 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩43,606 | ₩43,606 | ₩43,528 | ₩43,528 | -0.18% | 1.2천 |
|---|
| 2026.06.02 | ₩43,673 | ₩43,673 | ₩43,657 | ₩43,657 | -0.04% | 1.2만 |
|---|
| 2026.06.01 | ₩43,606 | ₩43,626 | ₩43,606 | ₩43,626 | +0.05% | 200 |
|---|
| 2026.05.29 | ₩43,619 | ₩43,626 | ₩43,593 | ₩43,626 | +0.02% | 8.7천 |
|---|
| 2026.05.28 | ₩43,499 | ₩43,552 | ₩43,499 | ₩43,539 | +0.09% | 3.2천 |
|---|
| 2026.05.27 | ₩43,432 | ₩43,445 | ₩43,392 | ₩43,425 | -0.02% | 2.5천 |
|---|
| 2026.05.26 | ₩43,432 | ₩43,432 | ₩43,365 | ₩43,405 | -0.06% | 6천 |
|---|
| 2026.05.22 | ₩43,284 | ₩43,351 | ₩43,056 | ₩43,056 | -0.53% | 3.1만 |
|---|
| 2026.05.21 | ₩43,110 | ₩43,244 | ₩43,083 | ₩43,150 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩42,842 | ₩43,164 | ₩42,842 | ₩43,164 | +0.75% | 5.2천 |
|---|
| 2026.05.19 | ₩42,909 | ₩42,989 | ₩42,909 | ₩42,920 | +0.02% | 3.2천 |
|---|
| 2026.05.18 | ₩43,097 | ₩43,097 | ₩42,929 | ₩43,097 | 0.00% | 4.7천 |
|---|
| 2026.05.15 | ₩43,204 | ₩43,204 | ₩43,034 | ₩43,034 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩43,110 | ₩43,298 | ₩43,110 | ₩43,256 | +0.34% | 8.7천 |
|---|
| 2026.05.13 | ₩43,029 | ₩43,143 | ₩43,029 | ₩43,103 | +0.17% | 1.7천 |
|---|
| 2026.05.12 | ₩42,936 | ₩43,003 | ₩42,842 | ₩43,003 | +0.16% | 5만 |
|---|
| 2026.05.11 | ₩43,023 | ₩43,097 | ₩43,003 | ₩43,043 | +0.05% | 6.3천 |
|---|
| 2026.05.08 | ₩43,015 | ₩43,056 | ₩42,788 | ₩42,788 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩42,922 | ₩42,962 | ₩42,808 | ₩42,882 | -0.09% | 1.9만 |
|---|
| 2026.05.06 | ₩42,795 | ₩42,962 | ₩42,795 | ₩42,962 | +0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩42,600 | ₩42,681 | ₩42,587 | ₩42,634 | +0.08% | 3만 |
|---|
| 2026.05.04 | ₩42,600 | ₩42,600 | ₩42,433 | ₩42,446 | -0.36% | 3.7만 |
|---|
| 2026.05.01 | ₩42,600 | ₩42,708 | ₩42,567 | ₩42,600 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩42,520 | ₩42,533 | ₩42,466 | ₩42,533 | +0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩42,600 | ₩42,600 | ₩42,500 | ₩42,500 | -0.24% | 3.3천 |
|---|
| 2026.04.28 | ₩42,547 | ₩42,547 | ₩42,507 | ₩42,513 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩42,513 | ₩42,520 | ₩42,507 | ₩42,507 | -0.02% | 4.6천 |
|---|
| 2026.04.24 | ₩42,520 | ₩42,533 | ₩42,500 | ₩42,500 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩42,520 | ₩42,520 | ₩42,486 | ₩42,486 | -0.08% | 1천 |
|---|
| 2026.04.22 | ₩42,480 | ₩42,520 | ₩42,480 | ₩42,486 | +0.02% | 5.3천 |
|---|
| 2026.04.21 | ₩42,507 | ₩42,507 | ₩42,466 | ₩42,466 | -0.09% | 7.4천 |
|---|
| 2026.04.20 | ₩42,480 | ₩42,480 | ₩42,466 | ₩42,466 | -0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩42,493 | ₩42,493 | ₩42,439 | ₩42,460 | -0.08% | 600 |
|---|
| 2026.04.16 | ₩42,453 | ₩42,466 | ₩42,435 | ₩42,435 | -0.04% | 9.3천 |
|---|
| 2026.04.15 | ₩42,426 | ₩42,426 | ₩42,426 | ₩42,426 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩42,520 | ₩42,520 | ₩42,406 | ₩42,406 | -0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩42,372 | ₩42,386 | ₩42,366 | ₩42,366 | -0.02% | 2.3천 |
|---|
| 2026.04.10 | ₩42,309 | ₩42,309 | ₩42,309 | ₩42,309 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩42,319 | ₩42,319 | ₩42,285 | ₩42,285 | -0.08% | 7.5천 |
|---|
| 2026.04.08 | ₩42,203 | ₩42,203 | ₩42,203 | ₩42,203 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,823 | ₩41,856 | ₩41,823 | ₩41,856 | +0.08% | 1.4만 |
|---|
| 2026.04.06 | ₩41,903 | ₩41,906 | ₩41,903 | ₩41,906 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩41,782 | ₩41,803 | ₩41,782 | ₩41,803 | +0.05% | 1.2천 |
|---|
| 2026.04.01 | ₩41,876 | ₩41,876 | ₩41,764 | ₩41,764 | -0.27% | 300 |
|---|
| 2026.03.31 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,032 | ₩41,032 | ₩41,032 | ₩41,032 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩41,407 | ₩41,407 | ₩41,365 | ₩41,365 | -0.10% | 2.1천 |
|---|
| 2026.03.25 | ₩41,648 | ₩41,656 | ₩41,648 | ₩41,656 | +0.02% | 1.8천 |
|---|
| 2026.03.24 | ₩41,548 | ₩41,548 | ₩41,548 | ₩41,548 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,648 | ₩41,662 | ₩41,608 | ₩41,608 | -0.10% | 1.8천 |
|---|
| 2026.03.20 | ₩41,514 | ₩41,514 | ₩41,360 | ₩41,360 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩41,501 | ₩41,615 | ₩41,501 | ₩41,615 | +0.27% | 700 |
|---|
| 2026.03.18 | ₩41,729 | ₩41,729 | ₩41,626 | ₩41,626 | -0.25% | 100 |
|---|
| 2026.03.17 | ₩41,823 | ₩41,823 | ₩41,804 | ₩41,804 | -0.04% | 600 |
|---|
| 2026.03.16 | ₩41,742 | ₩41,742 | ₩41,723 | ₩41,723 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,571 | ₩41,571 | ₩41,571 | ₩41,571 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,749 | ₩41,749 | ₩41,749 | ₩41,749 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,796 | ₩41,796 | ₩41,715 | ₩41,715 | -0.19% | 400 |
|---|
| 2026.03.09 | ₩41,487 | ₩41,769 | ₩41,487 | ₩41,742 | +0.61% | 6.5천 |
|---|
| 2026.03.06 | ₩41,615 | ₩41,615 | ₩41,514 | ₩41,514 | -0.24% | 2.7천 |
|---|
| 2026.03.05 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,849 | ₩41,849 | ₩41,840 | ₩41,840 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩41,796 | ₩41,823 | ₩41,745 | ₩41,745 | -0.12% | 5.3천 |
|---|
| 2026.03.02 | ₩41,863 | ₩41,903 | ₩41,836 | ₩41,848 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩41,742 | ₩41,812 | ₩41,742 | ₩41,812 | +0.17% | 5.3천 |
|---|
| 2026.02.26 | ₩41,836 | ₩41,870 | ₩41,836 | ₩41,870 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩41,863 | ₩41,917 | ₩41,863 | ₩41,910 | +0.11% | 4.6천 |
|---|
| 2026.02.24 | ₩41,823 | ₩41,823 | ₩41,820 | ₩41,820 | -0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩41,729 | ₩41,729 | ₩41,689 | ₩41,709 | -0.05% | 3.7천 |
|---|
| 2026.02.20 | ₩41,823 | ₩41,823 | ₩41,803 | ₩41,803 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,715 | ₩41,756 | ₩41,715 | ₩41,756 | +0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩41,823 | ₩41,823 | ₩41,782 | ₩41,796 | -0.06% | 3.2천 |
|---|
| 2026.02.17 | ₩41,662 | ₩41,729 | ₩41,662 | ₩41,702 | +0.10% | 1.8천 |
|---|
| 2026.02.13 | ₩41,689 | ₩41,756 | ₩41,655 | ₩41,655 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩41,689 | ₩41,689 | ₩41,434 | ₩41,434 | -0.61% | 4.8천 |
|---|
| 2026.02.11 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,782 | ₩41,796 | ₩41,769 | ₩41,776 | -0.02% | 4.9천 |
|---|
| 2026.02.09 | ₩41,769 | ₩41,796 | ₩41,769 | ₩41,793 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩41,749 | ₩41,749 | ₩41,749 | ₩41,749 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,487 | ₩41,568 | ₩41,487 | ₩41,516 | +0.07% | 2.9천 |
|---|
| 2026.02.04 | ₩41,675 | ₩41,689 | ₩41,675 | ₩41,689 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩41,715 | ₩41,715 | ₩41,622 | ₩41,694 | -0.05% | 600 |
|---|
| 2026.02.02 | ₩41,769 | ₩41,769 | ₩41,749 | ₩41,749 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩41,715 | ₩41,715 | ₩41,655 | ₩41,668 | -0.11% | 6.7천 |
|---|
| 2026.01.29 | ₩41,628 | ₩41,729 | ₩41,628 | ₩41,675 | +0.11% | 3.2천 |
|---|
| 2026.01.28 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,756 | ₩41,756 | ₩41,715 | ₩41,715 | -0.10% | 1.5천 |
|---|
| 2026.01.26 | ₩41,715 | ₩41,715 | ₩41,689 | ₩41,689 | -0.06% | 7천 |
|---|
| 2026.01.23 | ₩41,675 | ₩41,675 | ₩41,650 | ₩41,650 | -0.06% | 5.8천 |
|---|
| 2026.01.22 | ₩41,635 | ₩41,662 | ₩41,635 | ₩41,635 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩41,487 | ₩41,588 | ₩41,487 | ₩41,588 | +0.24% | 200 |
|---|
| 2026.01.20 | ₩41,420 | ₩41,420 | ₩41,414 | ₩41,414 | -0.02% | 1.2천 |
|---|
| 2026.01.16 | ₩41,648 | ₩41,648 | ₩41,628 | ₩41,628 | -0.05% | 700 |
|---|
| 2026.01.15 | ₩41,635 | ₩41,635 | ₩41,581 | ₩41,615 | -0.05% | 3천 |
|---|
| 2026.01.14 | ₩41,541 | ₩41,554 | ₩41,541 | ₩41,554 | +0.03% | 200 |
|---|
| 2026.01.13 | ₩41,612 | ₩41,612 | ₩41,612 | ₩41,612 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,628 | ₩41,642 | ₩41,628 | ₩41,642 | +0.03% | 500 |
|---|
| 2026.01.09 | ₩41,635 | ₩41,635 | ₩41,608 | ₩41,628 | -0.02% | 4.1천 |
|---|
| 2026.01.08 | ₩41,541 | ₩41,581 | ₩41,528 | ₩41,561 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩41,554 | ₩41,554 | ₩41,541 | ₩41,548 | -0.02% | 8.9천 |
|---|
| 2026.01.06 | ₩41,568 | ₩41,575 | ₩41,568 | ₩41,575 | +0.02% | 200 |
|---|
| 2026.01.05 | ₩41,541 | ₩41,568 | ₩41,521 | ₩41,521 | -0.05% | 2.3천 |
|---|
| 2026.01.02 | ₩41,461 | ₩41,501 | ₩41,461 | ₩41,501 | +0.10% | 2.7천 |
|---|
| 2025.12.31 | ₩41,474 | ₩41,474 | ₩41,451 | ₩41,451 | -0.05% | 3천 |
|---|
| 2025.12.30 | ₩41,487 | ₩41,487 | ₩41,474 | ₩41,474 | -0.03% | 2.4천 |
|---|
| 2025.12.29 | ₩41,474 | ₩41,477 | ₩41,474 | ₩41,477 | +0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩41,434 | ₩41,474 | ₩41,434 | ₩41,474 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩41,461 | ₩41,463 | ₩41,461 | ₩41,463 | +0.01% | 2.5천 |
|---|
| 2025.12.23 | ₩41,420 | ₩41,434 | ₩41,420 | ₩41,434 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩41,394 | ₩41,394 | ₩41,387 | ₩41,387 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩41,211 | ₩41,259 | ₩41,192 | ₩41,192 | -0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,125 | ₩41,146 | ₩41,125 | ₩41,146 | +0.05% | 100 |
|---|
| 2025.12.15 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,152 | ₩41,184 | ₩41,099 | ₩41,184 | +0.08% | 2천 |
|---|
| 2025.12.11 | ₩41,206 | ₩41,223 | ₩41,206 | ₩41,223 | +0.04% | 100 |
|---|
| 2025.12.10 | ₩41,152 | ₩41,233 | ₩41,152 | ₩41,214 | +0.15% | 700 |
|---|
| 2025.12.09 | ₩41,166 | ₩41,166 | ₩41,132 | ₩41,132 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩41,300 | ₩41,300 | ₩41,115 | ₩41,115 | -0.45% | 800 |
|---|
| 2025.12.05 | ₩41,179 | ₩41,179 | ₩41,152 | ₩41,152 | -0.07% | 2.2천 |
|---|
| 2025.12.04 | ₩41,125 | ₩41,125 | ₩41,116 | ₩41,116 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩41,096 | ₩41,096 | ₩41,092 | ₩41,092 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,032 | ₩41,032 | ₩41,006 | ₩41,006 | -0.06% | 700 |
|---|
| 2025.11.28 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,951 | ₩40,991 | ₩40,951 | ₩40,978 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩40,804 | ₩40,884 | ₩40,804 | ₩40,873 | +0.17% | 4.7천 |
|---|
| 2025.11.24 | ₩40,683 | ₩40,775 | ₩40,683 | ₩40,775 | +0.23% | 300 |
|---|
| 2025.11.21 | ₩40,334 | ₩40,533 | ₩40,334 | ₩40,533 | +0.49% | 900 |
|---|
| 2025.11.20 | ₩40,589 | ₩40,589 | ₩40,401 | ₩40,401 | -0.46% | 1.7천 |
|---|
| 2025.11.19 | ₩40,522 | ₩40,574 | ₩40,522 | ₩40,574 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩40,468 | ₩40,530 | ₩40,468 | ₩40,530 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩40,656 | ₩40,656 | ₩40,604 | ₩40,604 | -0.13% | 200 |
|---|
| 2025.11.14 | ₩40,683 | ₩40,737 | ₩40,656 | ₩40,728 | +0.11% | 3천 |
|---|
| 2025.11.13 | ₩40,691 | ₩40,691 | ₩40,691 | ₩40,691 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,884 | ₩40,897 | ₩40,877 | ₩40,888 | +0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩40,884 | ₩40,911 | ₩40,871 | ₩40,891 | +0.02% | 2.2천 |
|---|
| 2025.11.10 | ₩40,897 | ₩40,897 | ₩40,871 | ₩40,871 | -0.07% | 1.4천 |
|---|
| 2025.11.07 | ₩40,562 | ₩40,699 | ₩40,562 | ₩40,699 | +0.34% | 100 |
|---|
| 2025.11.06 | ₩40,737 | ₩40,737 | ₩40,665 | ₩40,665 | -0.17% | 2.2천 |
|---|
| 2025.11.05 | ₩40,820 | ₩40,824 | ₩40,792 | ₩40,792 | -0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩40,737 | ₩40,737 | ₩40,696 | ₩40,703 | -0.08% | 8.4천 |
|---|
| 2025.11.03 | ₩40,763 | ₩40,830 | ₩40,723 | ₩40,789 | +0.06% | 4.1만 |
|---|
| 2025.10.31 | ₩40,817 | ₩40,817 | ₩40,785 | ₩40,785 | -0.08% | 2.2천 |
|---|
| 2025.10.30 | ₩40,767 | ₩40,767 | ₩40,767 | ₩40,767 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,281 | ₩40,848 | ₩40,281 | ₩40,848 | +1.41% | 100 |
|---|
| 2025.10.28 | ₩40,883 | ₩40,924 | ₩40,877 | ₩40,877 | -0.01% | 1.9천 |
|---|
| 2025.10.27 | ₩40,897 | ₩40,897 | ₩40,887 | ₩40,887 | -0.03% | 1.3천 |
|---|
| 2025.10.24 | ₩40,814 | ₩40,814 | ₩40,777 | ₩40,800 | -0.04% | 1.4만 |
|---|
| 2025.10.23 | ₩40,750 | ₩40,750 | ₩40,715 | ₩40,715 | -0.09% | 1.7천 |
|---|
| 2025.10.22 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩40,737 | ₩40,737 | ₩40,702 | ₩40,702 | -0.09% | 1.8천 |
|---|
| 2025.10.20 | ₩40,723 | ₩40,723 | ₩40,688 | ₩40,688 | -0.09% | 3.5천 |
|---|
| 2025.10.17 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,576 | ₩40,576 | ₩40,374 | ₩40,379 | -0.49% | 5.3천 |
|---|
| 2025.10.15 | ₩40,549 | ₩40,549 | ₩40,498 | ₩40,498 | -0.13% | 2.2천 |
|---|
| 2025.10.14 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,535 | ₩40,549 | ₩40,517 | ₩40,517 | -0.05% | 1.8만 |
|---|
| 2025.10.10 | ₩40,602 | ₩40,683 | ₩40,270 | ₩40,270 | -0.82% | 2.3천 |
|---|