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 | ₩44,964 | ₩45,038 | ₩44,964 | ₩45,030 | +0.15% | 4.9천 |
| 2026.10.08 | ₩44,864 | ₩44,864 | ₩44,810 | ₩44,810 | -0.12% | 1만 |
| 2026.10.07 | ₩44,984 | ₩44,984 | ₩44,931 | ₩44,931 | -0.12% | 900 |
| 2026.10.06 | ₩44,998 | ₩45,025 | ₩44,931 | ₩44,931 | -0.15% | 1.5만 |
| 2026.10.05 | ₩44,904 | ₩44,904 | ₩44,857 | ₩44,857 | -0.10% | 700 |
| 2026.10.02 | ₩44,730 | ₩44,730 | ₩44,723 | ₩44,723 | -0.01% | 2천 |
| 2026.10.01 | ₩44,462 | ₩44,569 | ₩44,462 | ₩44,549 | +0.20% | 6.9천 |
| 2026.09.30 | ₩44,716 | ₩44,716 | ₩44,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,546 |
| -0.38% |
| 3.3천 |
| 2026.09.29 | ₩44,556 | ₩44,558 | ₩44,556 | ₩44,558 | +0.01% | 6.6천 |
|---|
| 2026.09.28 | ₩44,596 | ₩44,623 | ₩44,577 | ₩44,577 | -0.04% | 9.5천 |
|---|
| 2026.09.25 | ₩44,743 | ₩44,743 | ₩44,735 | ₩44,735 | -0.02% | 400 |
|---|
| 2026.09.24 | ₩44,607 | ₩44,607 | ₩44,607 | ₩44,607 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,636 | ₩44,649 | ₩44,600 | ₩44,600 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩44,743 | ₩44,783 | ₩44,743 | ₩44,770 | +0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩44,636 | ₩44,783 | ₩44,636 | ₩44,750 | +0.26% | 1.2만 |
|---|
| 2026.09.18 | ₩44,395 | ₩44,422 | ₩44,395 | ₩44,422 | +0.06% | 1.1천 |
|---|
| 2026.09.17 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,020 | ₩44,091 | ₩44,020 | ₩44,091 | +0.16% | 2.3천 |
|---|
| 2026.09.15 | ₩44,194 | ₩44,194 | ₩44,154 | ₩44,167 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩44,355 | ₩44,355 | ₩44,323 | ₩44,323 | -0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩44,422 | ₩44,422 | ₩44,420 | ₩44,420 | -0.00% | 4천 |
|---|
| 2026.09.10 | ₩44,179 | ₩44,179 | ₩44,179 | ₩44,179 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,355 | ₩44,355 | ₩44,341 | ₩44,341 | -0.03% | 1.3천 |
|---|
| 2026.09.08 | ₩44,475 | ₩44,475 | ₩44,435 | ₩44,435 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩44,556 | ₩44,574 | ₩44,556 | ₩44,574 | +0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩44,649 | ₩44,649 | ₩44,647 | ₩44,647 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩44,355 | ₩44,408 | ₩44,355 | ₩44,408 | +0.12% | 1.8천 |
|---|
| 2026.09.01 | ₩44,274 | ₩44,274 | ₩44,264 | ₩44,264 | -0.02% | 3.4천 |
|---|
| 2026.08.31 | ₩44,408 | ₩44,448 | ₩44,408 | ₩44,443 | +0.08% | 1.8천 |
|---|
| 2026.08.28 | ₩44,475 | ₩44,489 | ₩44,462 | ₩44,478 | +0.01% | 6.4천 |
|---|
| 2026.08.27 | ₩44,542 | ₩44,542 | ₩44,489 | ₩44,507 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩44,314 | ₩44,381 | ₩44,314 | ₩44,353 | +0.09% | 3.5천 |
|---|
| 2026.08.25 | ₩44,314 | ₩44,341 | ₩44,314 | ₩44,341 | +0.06% | 600 |
|---|
| 2026.08.24 | ₩44,301 | ₩44,301 | ₩44,060 | ₩44,060 | -0.54% | 4.4천 |
|---|
| 2026.08.21 | ₩44,328 | ₩44,368 | ₩44,301 | ₩44,327 | -0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩44,341 | ₩44,355 | ₩44,247 | ₩44,247 | -0.21% | 3.2천 |
|---|
| 2026.08.19 | ₩44,381 | ₩44,435 | ₩44,381 | ₩44,381 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩44,328 | ₩44,341 | ₩44,301 | ₩44,310 | -0.04% | 4.4천 |
|---|
| 2026.08.17 | ₩44,495 | ₩44,495 | ₩44,442 | ₩44,442 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩44,542 | ₩44,542 | ₩44,515 | ₩44,515 | -0.06% | 3.8천 |
|---|
| 2026.08.13 | ₩44,540 | ₩44,540 | ₩44,540 | ₩44,540 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,435 | ₩44,435 | ₩44,416 | ₩44,416 | -0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩44,341 | ₩44,395 | ₩44,301 | ₩44,301 | -0.09% | 3천 |
|---|
| 2026.08.10 | ₩44,415 | ₩44,415 | ₩44,392 | ₩44,392 | -0.05% | 3.3천 |
|---|
| 2026.08.07 | ₩44,395 | ₩44,462 | ₩44,395 | ₩44,462 | +0.15% | 1.7천 |
|---|
| 2026.08.06 | ₩44,301 | ₩44,304 | ₩44,301 | ₩44,304 | +0.01% | 4.2천 |
|---|
| 2026.08.05 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,154 | ₩44,381 | ₩44,113 | ₩44,113 | -0.09% | 1.2만 |
|---|
| 2026.08.03 | ₩43,953 | ₩44,006 | ₩43,953 | ₩43,993 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩43,651 | ₩43,717 | ₩43,651 | ₩43,717 | +0.15% | 300 |
|---|
| 2026.07.30 | ₩43,309 | ₩43,564 | ₩43,309 | ₩43,551 | +0.56% | 4.9천 |
|---|
| 2026.07.29 | ₩43,189 | ₩43,510 | ₩43,104 | ₩43,104 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩43,350 | ₩43,484 | ₩43,350 | ₩43,470 | +0.28% | 1.1천 |
|---|
| 2026.07.27 | ₩43,336 | ₩43,336 | ₩43,323 | ₩43,323 | -0.03% | 400 |
|---|
| 2026.07.24 | ₩43,363 | ₩43,417 | ₩43,336 | ₩43,336 | -0.06% | 1.2천 |
|---|
| 2026.07.23 | ₩43,403 | ₩43,403 | ₩43,256 | ₩43,316 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩43,591 | ₩43,671 | ₩43,577 | ₩43,577 | -0.03% | 4.3천 |
|---|
| 2026.07.21 | ₩43,658 | ₩43,658 | ₩43,651 | ₩43,651 | -0.02% | 3.1천 |
|---|
| 2026.07.20 | ₩43,658 | ₩43,658 | ₩43,446 | ₩43,446 | -0.48% | 200 |
|---|
| 2026.07.17 | ₩43,537 | ₩43,537 | ₩43,376 | ₩43,376 | -0.37% | 1.6만 |
|---|
| 2026.07.16 | ₩43,644 | ₩43,677 | ₩43,644 | ₩43,677 | +0.07% | 7.9천 |
|---|
| 2026.07.15 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,711 | ₩43,725 | ₩43,711 | ₩43,725 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩43,564 | ₩43,598 | ₩43,564 | ₩43,598 | +0.08% | 3천 |
|---|
| 2026.07.10 | ₩43,805 | ₩43,805 | ₩43,725 | ₩43,725 | -0.18% | 3.7천 |
|---|
| 2026.07.09 | ₩43,669 | ₩43,669 | ₩43,669 | ₩43,669 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,350 | ₩43,502 | ₩43,350 | ₩43,502 | +0.35% | 100 |
|---|
| 2026.07.07 | ₩43,604 | ₩43,604 | ₩43,497 | ₩43,497 | -0.25% | 500 |
|---|
| 2026.07.06 | ₩43,618 | ₩43,685 | ₩43,618 | ₩43,644 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,524 | ₩43,524 | ₩43,350 | ₩43,449 | -0.17% | 7.2천 |
|---|
| 2026.07.01 | ₩43,410 | ₩43,577 | ₩43,410 | ₩43,458 | +0.11% | 2.8천 |
|---|
| 2026.06.30 | ₩43,457 | ₩43,521 | ₩43,457 | ₩43,521 | +0.15% | 1.1천 |
|---|
| 2026.06.29 | ₩43,242 | ₩43,363 | ₩43,242 | ₩43,323 | +0.19% | 3.5천 |
|---|
| 2026.06.26 | ₩43,095 | ₩43,149 | ₩42,867 | ₩42,867 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩43,108 | ₩43,108 | ₩43,041 | ₩43,041 | -0.16% | 1.8천 |
|---|
| 2026.06.24 | ₩43,189 | ₩43,269 | ₩43,028 | ₩43,074 | -0.27% | 4.6천 |
|---|
| 2026.06.23 | ₩43,162 | ₩43,162 | ₩43,095 | ₩43,127 | -0.08% | 1.7만 |
|---|
| 2026.06.22 | ₩43,510 | ₩43,510 | ₩43,350 | ₩43,350 | -0.37% | 300 |
|---|
| 2026.06.18 | ₩43,336 | ₩43,462 | ₩43,336 | ₩43,462 | +0.29% | 4.5천 |
|---|
| 2026.06.17 | ₩43,524 | ₩43,524 | ₩43,178 | ₩43,178 | -0.79% | 1.9천 |
|---|
| 2026.06.16 | ₩43,564 | ₩43,564 | ₩43,506 | ₩43,506 | -0.13% | 100 |
|---|
| 2026.06.15 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩43,229 | ₩43,229 | ₩43,163 | ₩43,201 | -0.07% | 2천 |
|---|
| 2026.06.11 | ₩42,787 | ₩43,079 | ₩42,787 | ₩43,079 | +0.68% | 1.7천 |
|---|
| 2026.06.10 | ₩42,787 | ₩42,867 | ₩42,666 | ₩42,700 | -0.20% | 6천 |
|---|
| 2026.06.09 | ₩43,323 | ₩43,323 | ₩42,653 | ₩43,025 | -0.69% | 1.5천 |
|---|
| 2026.06.08 | ₩43,229 | ₩43,242 | ₩43,075 | ₩43,099 | -0.30% | 7.1천 |
|---|
| 2026.06.05 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,537 | ₩43,631 | ₩43,537 | ₩43,607 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩43,577 | ₩43,577 | ₩43,500 | ₩43,500 | -0.18% | 1.2천 |
|---|
| 2026.06.02 | ₩43,644 | ₩43,644 | ₩43,628 | ₩43,628 | -0.04% | 1.2만 |
|---|
| 2026.06.01 | ₩43,577 | ₩43,598 | ₩43,577 | ₩43,598 | +0.05% | 200 |
|---|
| 2026.05.29 | ₩43,591 | ₩43,598 | ₩43,564 | ₩43,598 | +0.02% | 8.7천 |
|---|
| 2026.05.28 | ₩43,470 | ₩43,524 | ₩43,470 | ₩43,510 | +0.09% | 3.2천 |
|---|
| 2026.05.27 | ₩43,403 | ₩43,417 | ₩43,363 | ₩43,397 | -0.02% | 2.5천 |
|---|
| 2026.05.26 | ₩43,403 | ₩43,403 | ₩43,336 | ₩43,376 | -0.06% | 6천 |
|---|
| 2026.05.22 | ₩43,256 | ₩43,323 | ₩43,028 | ₩43,028 | -0.53% | 3.1만 |
|---|
| 2026.05.21 | ₩43,082 | ₩43,216 | ₩43,055 | ₩43,122 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩42,814 | ₩43,135 | ₩42,814 | ₩43,135 | +0.75% | 5.2천 |
|---|
| 2026.05.19 | ₩42,881 | ₩42,961 | ₩42,881 | ₩42,891 | +0.02% | 3.2천 |
|---|
| 2026.05.18 | ₩43,068 | ₩43,068 | ₩42,901 | ₩43,068 | 0.00% | 4.7천 |
|---|
| 2026.05.15 | ₩43,175 | ₩43,175 | ₩43,005 | ₩43,005 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩43,082 | ₩43,269 | ₩43,082 | ₩43,228 | +0.34% | 8.7천 |
|---|
| 2026.05.13 | ₩43,001 | ₩43,115 | ₩43,001 | ₩43,075 | +0.17% | 1.7천 |
|---|
| 2026.05.12 | ₩42,907 | ₩42,974 | ₩42,814 | ₩42,974 | +0.16% | 5만 |
|---|
| 2026.05.11 | ₩42,995 | ₩43,068 | ₩42,974 | ₩43,015 | +0.05% | 6.3천 |
|---|
| 2026.05.08 | ₩42,986 | ₩43,028 | ₩42,760 | ₩42,760 | -0.53% | 2.6만 |
|---|
| 2026.05.07 | ₩42,894 | ₩42,934 | ₩42,780 | ₩42,854 | -0.09% | 1.9만 |
|---|
| 2026.05.06 | ₩42,767 | ₩42,934 | ₩42,767 | ₩42,934 | +0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩42,572 | ₩42,653 | ₩42,559 | ₩42,606 | +0.08% | 3만 |
|---|
| 2026.05.04 | ₩42,572 | ₩42,572 | ₩42,405 | ₩42,418 | -0.36% | 3.7만 |
|---|
| 2026.05.01 | ₩42,572 | ₩42,680 | ₩42,539 | ₩42,572 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩42,492 | ₩42,505 | ₩42,438 | ₩42,505 | +0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩42,572 | ₩42,572 | ₩42,472 | ₩42,472 | -0.24% | 3.3천 |
|---|
| 2026.04.28 | ₩42,519 | ₩42,519 | ₩42,479 | ₩42,485 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩42,485 | ₩42,492 | ₩42,479 | ₩42,479 | -0.02% | 4.6천 |
|---|
| 2026.04.24 | ₩42,492 | ₩42,505 | ₩42,472 | ₩42,472 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩42,492 | ₩42,492 | ₩42,459 | ₩42,459 | -0.08% | 1천 |
|---|
| 2026.04.22 | ₩42,452 | ₩42,492 | ₩42,452 | ₩42,459 | +0.02% | 5.3천 |
|---|
| 2026.04.21 | ₩42,479 | ₩42,479 | ₩42,438 | ₩42,438 | -0.09% | 7.4천 |
|---|
| 2026.04.20 | ₩42,452 | ₩42,452 | ₩42,438 | ₩42,438 | -0.03% | 2.4천 |
|---|
| 2026.04.17 | ₩42,465 | ₩42,465 | ₩42,412 | ₩42,432 | -0.08% | 600 |
|---|
| 2026.04.16 | ₩42,425 | ₩42,438 | ₩42,408 | ₩42,408 | -0.04% | 9.3천 |
|---|
| 2026.04.15 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩42,492 | ₩42,492 | ₩42,378 | ₩42,378 | -0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩42,345 | ₩42,358 | ₩42,338 | ₩42,338 | -0.02% | 2.3천 |
|---|
| 2026.04.10 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩42,291 | ₩42,291 | ₩42,258 | ₩42,258 | -0.08% | 7.5천 |
|---|
| 2026.04.08 | ₩42,176 | ₩42,176 | ₩42,176 | ₩42,176 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,795 | ₩41,829 | ₩41,795 | ₩41,829 | +0.08% | 1.4만 |
|---|
| 2026.04.06 | ₩41,876 | ₩41,878 | ₩41,876 | ₩41,878 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩41,755 | ₩41,775 | ₩41,755 | ₩41,775 | +0.05% | 1.2천 |
|---|
| 2026.04.01 | ₩41,849 | ₩41,849 | ₩41,736 | ₩41,736 | -0.27% | 300 |
|---|
| 2026.03.31 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩41,380 | ₩41,380 | ₩41,338 | ₩41,338 | -0.10% | 2.1천 |
|---|
| 2026.03.25 | ₩41,621 | ₩41,629 | ₩41,621 | ₩41,629 | +0.02% | 1.8천 |
|---|
| 2026.03.24 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,621 | ₩41,634 | ₩41,581 | ₩41,581 | -0.10% | 1.8천 |
|---|
| 2026.03.20 | ₩41,487 | ₩41,487 | ₩41,333 | ₩41,333 | -0.37% | 100 |
|---|
| 2026.03.19 | ₩41,474 | ₩41,588 | ₩41,474 | ₩41,588 | +0.27% | 700 |
|---|
| 2026.03.18 | ₩41,701 | ₩41,701 | ₩41,598 | ₩41,598 | -0.25% | 100 |
|---|
| 2026.03.17 | ₩41,795 | ₩41,795 | ₩41,776 | ₩41,776 | -0.04% | 600 |
|---|
| 2026.03.16 | ₩41,715 | ₩41,715 | ₩41,696 | ₩41,696 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,543 | ₩41,543 | ₩41,543 | ₩41,543 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,768 | ₩41,768 | ₩41,688 | ₩41,688 | -0.19% | 400 |
|---|
| 2026.03.09 | ₩41,460 | ₩41,742 | ₩41,460 | ₩41,715 | +0.61% | 6.5천 |
|---|
| 2026.03.06 | ₩41,588 | ₩41,588 | ₩41,487 | ₩41,487 | -0.24% | 2.7천 |
|---|
| 2026.03.05 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,822 | ₩41,822 | ₩41,813 | ₩41,813 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩41,768 | ₩41,795 | ₩41,718 | ₩41,718 | -0.12% | 5.3천 |
|---|
| 2026.03.02 | ₩41,835 | ₩41,876 | ₩41,809 | ₩41,821 | -0.04% | 7.5천 |
|---|
| 2026.02.27 | ₩41,715 | ₩41,785 | ₩41,715 | ₩41,785 | +0.17% | 5.3천 |
|---|
| 2026.02.26 | ₩41,809 | ₩41,842 | ₩41,809 | ₩41,842 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩41,835 | ₩41,889 | ₩41,835 | ₩41,882 | +0.11% | 4.6천 |
|---|
| 2026.02.24 | ₩41,795 | ₩41,795 | ₩41,793 | ₩41,793 | -0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩41,701 | ₩41,701 | ₩41,661 | ₩41,681 | -0.05% | 3.7천 |
|---|
| 2026.02.20 | ₩41,795 | ₩41,795 | ₩41,775 | ₩41,775 | -0.05% | 200 |
|---|
| 2026.02.19 | ₩41,688 | ₩41,728 | ₩41,688 | ₩41,728 | +0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩41,795 | ₩41,795 | ₩41,755 | ₩41,768 | -0.06% | 3.2천 |
|---|
| 2026.02.17 | ₩41,634 | ₩41,701 | ₩41,634 | ₩41,675 | +0.10% | 1.8천 |
|---|
| 2026.02.13 | ₩41,661 | ₩41,728 | ₩41,628 | ₩41,628 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩41,661 | ₩41,661 | ₩41,407 | ₩41,407 | -0.61% | 4.8천 |
|---|
| 2026.02.11 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,755 | ₩41,768 | ₩41,742 | ₩41,748 | -0.02% | 4.9천 |
|---|
| 2026.02.09 | ₩41,742 | ₩41,768 | ₩41,742 | ₩41,766 | +0.06% | 600 |
|---|
| 2026.02.06 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,460 | ₩41,541 | ₩41,460 | ₩41,488 | +0.07% | 2.9천 |
|---|
| 2026.02.04 | ₩41,648 | ₩41,661 | ₩41,648 | ₩41,661 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩41,688 | ₩41,688 | ₩41,594 | ₩41,667 | -0.05% | 600 |
|---|
| 2026.02.02 | ₩41,742 | ₩41,742 | ₩41,722 | ₩41,722 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩41,688 | ₩41,688 | ₩41,628 | ₩41,641 | -0.11% | 6.7천 |
|---|
| 2026.01.29 | ₩41,601 | ₩41,701 | ₩41,601 | ₩41,648 | +0.11% | 3.2천 |
|---|
| 2026.01.28 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,728 | ₩41,728 | ₩41,688 | ₩41,688 | -0.10% | 1.5천 |
|---|
| 2026.01.26 | ₩41,688 | ₩41,688 | ₩41,661 | ₩41,661 | -0.06% | 7천 |
|---|
| 2026.01.23 | ₩41,648 | ₩41,648 | ₩41,622 | ₩41,622 | -0.06% | 5.8천 |
|---|
| 2026.01.22 | ₩41,608 | ₩41,634 | ₩41,608 | ₩41,608 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩41,460 | ₩41,561 | ₩41,460 | ₩41,561 | +0.24% | 200 |
|---|
| 2026.01.20 | ₩41,393 | ₩41,393 | ₩41,387 | ₩41,387 | -0.02% | 1.2천 |
|---|
| 2026.01.16 | ₩41,621 | ₩41,621 | ₩41,601 | ₩41,601 | -0.05% | 700 |
|---|
| 2026.01.15 | ₩41,608 | ₩41,608 | ₩41,554 | ₩41,588 | -0.05% | 3천 |
|---|
| 2026.01.14 | ₩41,514 | ₩41,527 | ₩41,514 | ₩41,527 | +0.03% | 200 |
|---|
| 2026.01.13 | ₩41,585 | ₩41,585 | ₩41,585 | ₩41,585 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,601 | ₩41,614 | ₩41,601 | ₩41,614 | +0.03% | 500 |
|---|
| 2026.01.09 | ₩41,608 | ₩41,608 | ₩41,581 | ₩41,601 | -0.02% | 4.1천 |
|---|
| 2026.01.08 | ₩41,514 | ₩41,554 | ₩41,500 | ₩41,534 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩41,527 | ₩41,527 | ₩41,514 | ₩41,521 | -0.02% | 8.9천 |
|---|
| 2026.01.06 | ₩41,541 | ₩41,547 | ₩41,541 | ₩41,547 | +0.02% | 200 |
|---|
| 2026.01.05 | ₩41,514 | ₩41,541 | ₩41,494 | ₩41,494 | -0.05% | 2.3천 |
|---|
| 2026.01.02 | ₩41,433 | ₩41,474 | ₩41,433 | ₩41,474 | +0.10% | 2.7천 |
|---|
| 2025.12.31 | ₩41,447 | ₩41,447 | ₩41,424 | ₩41,424 | -0.05% | 3천 |
|---|
| 2025.12.30 | ₩41,460 | ₩41,460 | ₩41,447 | ₩41,447 | -0.03% | 2.4천 |
|---|
| 2025.12.29 | ₩41,447 | ₩41,449 | ₩41,447 | ₩41,449 | +0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩41,407 | ₩41,447 | ₩41,407 | ₩41,447 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩41,433 | ₩41,436 | ₩41,433 | ₩41,436 | +0.01% | 2.5천 |
|---|
| 2025.12.23 | ₩41,393 | ₩41,407 | ₩41,393 | ₩41,407 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩41,366 | ₩41,366 | ₩41,360 | ₩41,360 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩41,184 | ₩41,232 | ₩41,165 | ₩41,165 | -0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,098 | ₩41,119 | ₩41,098 | ₩41,119 | +0.05% | 100 |
|---|
| 2025.12.15 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,125 | ₩41,157 | ₩41,072 | ₩41,157 | +0.08% | 2천 |
|---|
| 2025.12.11 | ₩41,179 | ₩41,196 | ₩41,179 | ₩41,196 | +0.04% | 100 |
|---|
| 2025.12.10 | ₩41,125 | ₩41,206 | ₩41,125 | ₩41,187 | +0.15% | 700 |
|---|
| 2025.12.09 | ₩41,139 | ₩41,139 | ₩41,105 | ₩41,105 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩41,273 | ₩41,273 | ₩41,088 | ₩41,088 | -0.45% | 800 |
|---|
| 2025.12.05 | ₩41,152 | ₩41,152 | ₩41,125 | ₩41,125 | -0.07% | 2.2천 |
|---|
| 2025.12.04 | ₩41,098 | ₩41,098 | ₩41,089 | ₩41,089 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩41,069 | ₩41,069 | ₩41,065 | ₩41,065 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,005 | ₩41,005 | ₩40,979 | ₩40,979 | -0.06% | 700 |
|---|
| 2025.11.28 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,924 | ₩40,964 | ₩40,924 | ₩40,951 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩40,777 | ₩40,857 | ₩40,777 | ₩40,846 | +0.17% | 4.7천 |
|---|
| 2025.11.24 | ₩40,656 | ₩40,749 | ₩40,656 | ₩40,749 | +0.23% | 300 |
|---|
| 2025.11.21 | ₩40,308 | ₩40,506 | ₩40,308 | ₩40,506 | +0.49% | 900 |
|---|
| 2025.11.20 | ₩40,562 | ₩40,562 | ₩40,375 | ₩40,375 | -0.46% | 1.7천 |
|---|
| 2025.11.19 | ₩40,495 | ₩40,548 | ₩40,495 | ₩40,548 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩40,442 | ₩40,503 | ₩40,442 | ₩40,503 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩40,629 | ₩40,629 | ₩40,577 | ₩40,577 | -0.13% | 200 |
|---|
| 2025.11.14 | ₩40,656 | ₩40,710 | ₩40,629 | ₩40,702 | +0.11% | 3천 |
|---|
| 2025.11.13 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,857 | ₩40,871 | ₩40,851 | ₩40,861 | +0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩40,857 | ₩40,884 | ₩40,844 | ₩40,864 | +0.02% | 2.2천 |
|---|
| 2025.11.10 | ₩40,871 | ₩40,871 | ₩40,844 | ₩40,844 | -0.07% | 1.4천 |
|---|
| 2025.11.07 | ₩40,536 | ₩40,672 | ₩40,536 | ₩40,672 | +0.34% | 100 |
|---|
| 2025.11.06 | ₩40,710 | ₩40,710 | ₩40,639 | ₩40,639 | -0.17% | 2.2천 |
|---|
| 2025.11.05 | ₩40,793 | ₩40,797 | ₩40,765 | ₩40,765 | -0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩40,710 | ₩40,710 | ₩40,670 | ₩40,676 | -0.08% | 8.4천 |
|---|
| 2025.11.03 | ₩40,737 | ₩40,804 | ₩40,696 | ₩40,762 | +0.06% | 4.1만 |
|---|
| 2025.10.31 | ₩40,790 | ₩40,790 | ₩40,758 | ₩40,758 | -0.08% | 2.2천 |
|---|
| 2025.10.30 | ₩40,741 | ₩40,741 | ₩40,741 | ₩40,741 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,254 | ₩40,821 | ₩40,254 | ₩40,821 | +1.41% | 100 |
|---|
| 2025.10.28 | ₩40,856 | ₩40,897 | ₩40,851 | ₩40,851 | -0.01% | 1.9천 |
|---|
| 2025.10.27 | ₩40,871 | ₩40,871 | ₩40,860 | ₩40,860 | -0.03% | 1.3천 |
|---|
| 2025.10.24 | ₩40,788 | ₩40,788 | ₩40,750 | ₩40,773 | -0.04% | 1.4만 |
|---|
| 2025.10.23 | ₩40,723 | ₩40,723 | ₩40,688 | ₩40,688 | -0.09% | 1.7천 |
|---|
| 2025.10.22 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩40,710 | ₩40,710 | ₩40,675 | ₩40,675 | -0.09% | 1.8천 |
|---|
| 2025.10.20 | ₩40,696 | ₩40,696 | ₩40,662 | ₩40,662 | -0.09% | 3.5천 |
|---|
| 2025.10.17 | ₩40,497 | ₩40,497 | ₩40,497 | ₩40,497 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,549 | ₩40,549 | ₩40,348 | ₩40,352 | -0.49% | 5.3천 |
|---|
| 2025.10.15 | ₩40,522 | ₩40,522 | ₩40,471 | ₩40,471 | -0.13% | 2.2천 |
|---|
| 2025.10.14 | ₩40,449 | ₩40,449 | ₩40,449 | ₩40,449 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,509 | ₩40,522 | ₩40,490 | ₩40,490 | -0.05% | 1.8만 |
|---|
| 2025.10.10 | ₩40,576 | ₩40,656 | ₩40,243 | ₩40,243 | -0.82% | 2.3천 |
|---|