시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - October 과거 주가
PGIM S&P 500 Buffer 12 ETF - October · OCTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - October · OCTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,386 | ₩45,494 | ₩45,346 | ₩45,462 | +0.17% | 1.1만 |
| 2026.10.08 | ₩45,360 | ₩45,386 | ₩45,226 | ₩45,266 | -0.21% | 2.2만 |
| 2026.10.07 | ₩45,333 | ₩45,453 | ₩45,313 | ₩45,413 | +0.18% | 1.3만 |
| 2026.10.06 | ₩45,440 | ₩45,507 | ₩45,373 | ₩45,373 | -0.15% | 1.9만 |
| 2026.10.05 | ₩45,291 | ₩45,346 | ₩45,271 | ₩45,271 | -0.04% | 3.5천 |
| 2026.10.02 | ₩45,199 | ₩45,199 | ₩45,072 | ₩45,159 | -0.09% | 1.4만 |
| 2026.10.01 | ₩44,917 | ₩44,998 | ₩44,770 | ₩44,944 | +0.06% | 21.7만 |
| 2026.09.30 | ₩44,944 | ₩44,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,924 |
| -0.04% |
| 7.3천 |
| 2026.09.29 | ₩44,891 | ₩44,904 | ₩44,864 | ₩44,904 | +0.03% | 1.2만 |
|---|
| 2026.09.28 | ₩44,891 | ₩44,891 | ₩44,864 | ₩44,877 | -0.03% | 9천 |
|---|
| 2026.09.25 | ₩44,850 | ₩44,877 | ₩44,824 | ₩44,864 | +0.03% | 1.5만 |
|---|
| 2026.09.24 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,830 | ₩44,850 | ₩44,783 | ₩44,810 | -0.04% | 4.9천 |
|---|
| 2026.09.22 | ₩44,864 | ₩44,864 | ₩44,824 | ₩44,824 | -0.09% | 2.8천 |
|---|
| 2026.09.21 | ₩44,770 | ₩44,850 | ₩44,770 | ₩44,824 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩44,649 | ₩44,652 | ₩44,649 | ₩44,652 | +0.01% | 1천 |
|---|
| 2026.09.17 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩44,234 | ₩44,301 | ₩44,234 | ₩44,301 | +0.15% | 3천 |
|---|
| 2026.09.15 | ₩44,368 | ₩44,368 | ₩44,328 | ₩44,328 | -0.09% | 3.2천 |
|---|
| 2026.09.14 | ₩44,475 | ₩44,475 | ₩44,469 | ₩44,469 | -0.02% | 1만 |
|---|
| 2026.09.11 | ₩44,542 | ₩44,542 | ₩44,528 | ₩44,528 | -0.03% | 4.8천 |
|---|
| 2026.09.10 | ₩44,328 | ₩44,328 | ₩44,285 | ₩44,285 | -0.10% | 1.1천 |
|---|
| 2026.09.09 | ₩44,408 | ₩44,422 | ₩44,395 | ₩44,408 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩44,502 | ₩44,502 | ₩44,479 | ₩44,479 | -0.05% | 1.7천 |
|---|
| 2026.09.04 | ₩44,529 | ₩44,536 | ₩44,529 | ₩44,534 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩44,408 | ₩44,408 | ₩44,388 | ₩44,388 | -0.05% | 3천 |
|---|
| 2026.09.01 | ₩44,328 | ₩44,328 | ₩44,273 | ₩44,273 | -0.12% | 2.7천 |
|---|
| 2026.08.31 | ₩44,381 | ₩44,416 | ₩44,381 | ₩44,416 | +0.08% | 1천 |
|---|
| 2026.08.28 | ₩44,422 | ₩44,431 | ₩44,422 | ₩44,431 | +0.02% | 5.4천 |
|---|
| 2026.08.27 | ₩44,408 | ₩44,428 | ₩44,408 | ₩44,428 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩44,247 | ₩44,328 | ₩44,247 | ₩44,313 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩44,300 | ₩44,300 | ₩44,300 | ₩44,300 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,254 | ₩44,274 | ₩44,207 | ₩44,207 | -0.11% | 7.7천 |
|---|
| 2026.08.21 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩44,207 | ₩44,207 | ₩44,167 | ₩44,167 | -0.09% | 2.2천 |
|---|
| 2026.08.19 | ₩44,301 | ₩44,301 | ₩44,272 | ₩44,272 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩44,221 | ₩44,221 | ₩44,217 | ₩44,217 | -0.01% | 1.4천 |
|---|
| 2026.08.17 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩44,288 | ₩44,308 | ₩44,288 | ₩44,308 | +0.05% | 2.3천 |
|---|
| 2026.08.12 | ₩44,247 | ₩44,247 | ₩44,241 | ₩44,241 | -0.02% | 3천 |
|---|
| 2026.08.11 | ₩44,180 | ₩44,180 | ₩44,140 | ₩44,140 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩44,167 | ₩44,207 | ₩44,167 | ₩44,201 | +0.08% | 5.5천 |
|---|
| 2026.08.07 | ₩44,180 | ₩44,180 | ₩44,172 | ₩44,172 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩44,073 | ₩44,113 | ₩44,060 | ₩44,093 | +0.05% | 7.3천 |
|---|
| 2026.08.05 | ₩44,099 | ₩44,099 | ₩44,099 | ₩44,099 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,993 | ₩44,113 | ₩43,859 | ₩43,859 | -0.30% | 1만 |
|---|
| 2026.08.03 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,390 | ₩43,628 | ₩43,390 | ₩43,628 | +0.55% | 1.1천 |
|---|
| 2026.07.30 | ₩43,350 | ₩43,484 | ₩43,350 | ₩43,450 | +0.23% | 4천 |
|---|
| 2026.07.29 | ₩43,149 | ₩43,497 | ₩43,045 | ₩43,045 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩43,296 | ₩43,457 | ₩43,296 | ₩43,415 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩43,430 | ₩43,430 | ₩43,283 | ₩43,344 | -0.20% | 800 |
|---|
| 2026.07.24 | ₩43,363 | ₩43,363 | ₩43,289 | ₩43,289 | -0.17% | 200 |
|---|
| 2026.07.23 | ₩43,229 | ₩43,323 | ₩43,229 | ₩43,323 | +0.22% | 7.1천 |
|---|
| 2026.07.22 | ₩43,517 | ₩43,551 | ₩43,497 | ₩43,497 | -0.05% | 2.6천 |
|---|
| 2026.07.21 | ₩43,430 | ₩43,551 | ₩43,430 | ₩43,531 | +0.23% | 3.9천 |
|---|
| 2026.07.20 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,222 | ₩43,484 | ₩43,222 | ₩43,269 | +0.11% | 2.1만 |
|---|
| 2026.07.16 | ₩43,644 | ₩43,644 | ₩43,510 | ₩43,560 | -0.19% | 9천 |
|---|
| 2026.07.15 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,497 | ₩43,577 | ₩43,497 | ₩43,571 | +0.17% | 2.7천 |
|---|
| 2026.07.13 | ₩43,551 | ₩43,551 | ₩43,443 | ₩43,443 | -0.25% | 4.3천 |
|---|
| 2026.07.10 | ₩43,457 | ₩43,611 | ₩43,457 | ₩43,551 | +0.22% | 5.1천 |
|---|
| 2026.07.09 | ₩43,403 | ₩43,477 | ₩43,403 | ₩43,477 | +0.17% | 300 |
|---|
| 2026.07.08 | ₩43,256 | ₩43,346 | ₩43,242 | ₩43,346 | +0.21% | 400 |
|---|
| 2026.07.07 | ₩43,350 | ₩43,397 | ₩43,350 | ₩43,397 | +0.11% | 1.9천 |
|---|
| 2026.07.06 | ₩43,484 | ₩43,484 | ₩43,457 | ₩43,457 | -0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,189 | ₩43,216 | ₩43,189 | ₩43,216 | +0.06% | 6.7천 |
|---|
| 2026.07.01 | ₩43,376 | ₩43,376 | ₩43,277 | ₩43,277 | -0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩43,189 | ₩43,313 | ₩43,189 | ₩43,313 | +0.29% | 8.1천 |
|---|
| 2026.06.29 | ₩43,041 | ₩43,145 | ₩43,041 | ₩43,145 | +0.24% | 2.3천 |
|---|
| 2026.06.26 | ₩42,961 | ₩42,961 | ₩41,179 | ₩41,179 | -4.15% | 6.6천 |
|---|
| 2026.06.25 | ₩42,894 | ₩42,894 | ₩42,882 | ₩42,882 | -0.03% | 2천 |
|---|
| 2026.06.24 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,961 | ₩42,961 | ₩42,907 | ₩42,940 | -0.05% | 1.5만 |
|---|
| 2026.06.22 | ₩43,350 | ₩43,350 | ₩43,155 | ₩43,155 | -0.45% | 4.6천 |
|---|
| 2026.06.18 | ₩43,233 | ₩43,233 | ₩43,233 | ₩43,233 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,256 | ₩43,256 | ₩42,981 | ₩42,981 | -0.64% | 1.8천 |
|---|
| 2026.06.16 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,323 | ₩43,350 | ₩43,273 | ₩43,273 | -0.11% | 800 |
|---|
| 2026.06.12 | ₩42,948 | ₩42,958 | ₩42,948 | ₩42,958 | +0.02% | 2.6천 |
|---|
| 2026.06.11 | ₩42,572 | ₩42,827 | ₩42,572 | ₩42,827 | +0.60% | 1.2천 |
|---|
| 2026.06.10 | ₩42,505 | ₩42,511 | ₩42,505 | ₩42,511 | +0.01% | 1.1천 |
|---|
| 2026.06.09 | ₩43,055 | ₩43,055 | ₩42,806 | ₩42,806 | -0.58% | 500 |
|---|
| 2026.06.08 | ₩42,961 | ₩42,961 | ₩42,854 | ₩42,871 | -0.21% | 3.5천 |
|---|
| 2026.06.05 | ₩43,108 | ₩43,108 | ₩42,787 | ₩42,836 | -0.63% | 9.4만 |
|---|
| 2026.06.04 | ₩43,169 | ₩43,249 | ₩43,169 | ₩43,249 | +0.19% | 1.2천 |
|---|
| 2026.06.03 | ₩43,189 | ₩43,189 | ₩43,181 | ₩43,181 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩43,269 | ₩43,269 | ₩43,263 | ₩43,263 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩43,256 | ₩43,256 | ₩43,236 | ₩43,236 | -0.05% | 500 |
|---|
| 2026.05.29 | ₩43,189 | ₩43,202 | ₩43,175 | ₩43,202 | +0.03% | 1.3천 |
|---|
| 2026.05.28 | ₩43,162 | ₩43,162 | ₩43,155 | ₩43,162 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩42,988 | ₩43,055 | ₩42,968 | ₩43,055 | +0.16% | 600 |
|---|
| 2026.05.26 | ₩42,995 | ₩43,035 | ₩42,988 | ₩43,031 | +0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩42,988 | ₩42,988 | ₩42,666 | ₩42,666 | -0.75% | 2.7만 |
|---|
| 2026.05.21 | ₩42,787 | ₩42,881 | ₩42,653 | ₩42,653 | -0.31% | 5.4천 |
|---|
| 2026.05.20 | ₩42,680 | ₩42,800 | ₩42,680 | ₩42,799 | +0.28% | 2.7천 |
|---|
| 2026.05.19 | ₩42,599 | ₩42,599 | ₩42,586 | ₩42,599 | 0.00% | 5.5천 |
|---|
| 2026.05.18 | ₩42,706 | ₩42,733 | ₩42,680 | ₩42,717 | +0.03% | 900 |
|---|
| 2026.05.15 | ₩42,720 | ₩42,733 | ₩42,685 | ₩42,685 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩42,626 | ₩42,740 | ₩42,626 | ₩42,740 | +0.27% | 100 |
|---|
| 2026.05.12 | ₩42,599 | ₩42,666 | ₩42,532 | ₩42,660 | +0.14% | 2.9만 |
|---|
| 2026.05.11 | ₩42,680 | ₩42,706 | ₩42,653 | ₩42,653 | -0.06% | 1.3천 |
|---|
| 2026.05.08 | ₩42,613 | ₩42,639 | ₩42,613 | ₩42,613 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩42,559 | ₩42,593 | ₩42,492 | ₩42,492 | -0.16% | 1.9만 |
|---|
| 2026.05.06 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,331 | ₩42,358 | ₩42,318 | ₩42,318 | -0.03% | 3.6천 |
|---|
| 2026.05.04 | ₩42,184 | ₩42,184 | ₩42,150 | ₩42,150 | -0.08% | 1.6천 |
|---|
| 2026.05.01 | ₩42,291 | ₩42,291 | ₩42,256 | ₩42,256 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩41,983 | ₩42,207 | ₩41,983 | ₩42,207 | +0.53% | 400 |
|---|
| 2026.04.29 | ₩41,996 | ₩41,996 | ₩41,955 | ₩41,955 | -0.10% | 700 |
|---|
| 2026.04.28 | ₩41,909 | ₩41,996 | ₩41,909 | ₩41,996 | +0.21% | 1.1만 |
|---|
| 2026.04.27 | ₩42,016 | ₩42,063 | ₩42,016 | ₩42,050 | +0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩41,929 | ₩41,996 | ₩41,929 | ₩41,996 | +0.16% | 400 |
|---|
| 2026.04.23 | ₩41,661 | ₩41,849 | ₩41,661 | ₩41,826 | +0.40% | 1.1천 |
|---|
| 2026.04.22 | ₩41,902 | ₩41,927 | ₩41,862 | ₩41,927 | +0.06% | 7.4천 |
|---|
| 2026.04.21 | ₩41,742 | ₩41,742 | ₩41,700 | ₩41,700 | -0.10% | 600 |
|---|
| 2026.04.20 | ₩41,795 | ₩41,835 | ₩41,795 | ₩41,834 | +0.09% | 800 |
|---|
| 2026.04.17 | ₩41,809 | ₩41,880 | ₩41,809 | ₩41,880 | +0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩41,561 | ₩41,634 | ₩41,561 | ₩41,630 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩41,567 | ₩41,579 | ₩41,567 | ₩41,579 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩41,299 | ₩41,392 | ₩41,299 | ₩41,392 | +0.22% | 1.2천 |
|---|
| 2026.04.13 | ₩40,830 | ₩41,114 | ₩40,830 | ₩41,114 | +0.70% | 3천 |
|---|
| 2026.04.10 | ₩40,938 | ₩40,938 | ₩40,842 | ₩40,842 | -0.23% | 700 |
|---|
| 2026.04.09 | ₩40,683 | ₩40,897 | ₩40,616 | ₩40,885 | +0.50% | 8천 |
|---|
| 2026.04.08 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,906 | ₩40,065 | ₩39,906 | ₩40,065 | +0.40% | 1.6만 |
|---|
| 2026.04.06 | ₩40,067 | ₩40,067 | ₩40,053 | ₩40,053 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩39,906 | ₩39,954 | ₩39,906 | ₩39,954 | +0.12% | 900 |
|---|
| 2026.04.01 | ₩39,879 | ₩39,986 | ₩39,879 | ₩39,906 | +0.07% | 600 |
|---|
| 2026.03.31 | ₩39,701 | ₩39,701 | ₩39,701 | ₩39,701 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,115 | ₩39,182 | ₩38,901 | ₩38,999 | -0.30% | 900 |
|---|
| 2026.03.27 | ₩39,263 | ₩39,276 | ₩39,041 | ₩39,041 | -0.56% | 4천 |
|---|
| 2026.03.26 | ₩39,665 | ₩39,678 | ₩39,494 | ₩39,494 | -0.43% | 4.8천 |
|---|
| 2026.03.25 | ₩39,866 | ₩39,973 | ₩39,866 | ₩39,934 | +0.17% | 2천 |
|---|
| 2026.03.24 | ₩39,758 | ₩39,919 | ₩39,758 | ₩39,774 | +0.04% | 4.5천 |
|---|
| 2026.03.23 | ₩40,080 | ₩40,080 | ₩39,879 | ₩39,906 | -0.43% | 3천 |
|---|
| 2026.03.20 | ₩39,752 | ₩39,785 | ₩39,557 | ₩39,591 | -0.40% | 4천 |
|---|
| 2026.03.19 | ₩39,866 | ₩40,093 | ₩39,825 | ₩39,969 | +0.26% | 2.3천 |
|---|
| 2026.03.18 | ₩40,201 | ₩40,268 | ₩40,021 | ₩40,021 | -0.45% | 1.5천 |
|---|
| 2026.03.17 | ₩40,428 | ₩40,428 | ₩40,371 | ₩40,371 | -0.14% | 1.7천 |
|---|
| 2026.03.16 | ₩40,335 | ₩40,375 | ₩40,241 | ₩40,300 | -0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩40,294 | ₩40,294 | ₩39,998 | ₩39,998 | -0.73% | 1.4천 |
|---|
| 2026.03.12 | ₩40,308 | ₩40,308 | ₩40,160 | ₩40,160 | -0.37% | 3.7천 |
|---|
| 2026.03.11 | ₩40,536 | ₩40,576 | ₩40,469 | ₩40,546 | +0.03% | 700 |
|---|
| 2026.03.10 | ₩40,656 | ₩40,830 | ₩40,525 | ₩40,525 | -0.32% | 8.7천 |
|---|
| 2026.03.09 | ₩40,073 | ₩40,601 | ₩40,013 | ₩40,601 | +1.32% | 3.7천 |
|---|
| 2026.03.06 | ₩40,455 | ₩40,455 | ₩40,339 | ₩40,339 | -0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩40,643 | ₩40,725 | ₩40,549 | ₩40,725 | +0.20% | 600 |
|---|
| 2026.03.04 | ₩40,830 | ₩40,868 | ₩40,830 | ₩40,868 | +0.09% | 100 |
|---|
| 2026.03.03 | ₩40,281 | ₩40,723 | ₩40,281 | ₩40,670 | +0.96% | 6천 |
|---|
| 2026.03.02 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩40,804 | ₩40,893 | ₩40,804 | ₩40,893 | +0.22% | 500 |
|---|
| 2026.02.26 | ₩41,018 | ₩41,018 | ₩40,978 | ₩41,001 | -0.04% | 6.1천 |
|---|
| 2026.02.25 | ₩41,125 | ₩41,136 | ₩41,098 | ₩41,136 | +0.03% | 1.9천 |
|---|
| 2026.02.24 | ₩40,931 | ₩40,939 | ₩40,931 | ₩40,939 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩40,830 | ₩40,830 | ₩40,723 | ₩40,782 | -0.12% | 4.6천 |
|---|
| 2026.02.20 | ₩40,871 | ₩40,980 | ₩40,871 | ₩40,980 | +0.27% | 1.7천 |
|---|
| 2026.02.19 | ₩40,817 | ₩40,817 | ₩40,750 | ₩40,789 | -0.07% | 2천 |
|---|
| 2026.02.18 | ₩40,964 | ₩40,964 | ₩40,885 | ₩40,885 | -0.19% | 300 |
|---|
| 2026.02.17 | ₩40,576 | ₩40,804 | ₩40,576 | ₩40,784 | +0.51% | 2.4천 |
|---|
| 2026.02.13 | ₩40,676 | ₩40,710 | ₩40,662 | ₩40,662 | -0.04% | 1.9천 |
|---|
| 2026.02.12 | ₩40,964 | ₩40,964 | ₩40,455 | ₩40,455 | -1.24% | 9.8천 |
|---|
| 2026.02.11 | ₩41,005 | ₩41,052 | ₩40,964 | ₩41,052 | +0.11% | 400 |
|---|
| 2026.02.10 | ₩41,125 | ₩41,125 | ₩41,030 | ₩41,030 | -0.23% | 400 |
|---|
| 2026.02.09 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩40,656 | ₩40,656 | ₩40,569 | ₩40,569 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩40,951 | ₩40,951 | ₩40,864 | ₩40,864 | -0.21% | 2.4천 |
|---|
| 2026.02.03 | ₩40,991 | ₩41,018 | ₩40,790 | ₩40,934 | -0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩41,112 | ₩41,145 | ₩41,112 | ₩41,145 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩41,018 | ₩41,031 | ₩40,871 | ₩40,971 | -0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩40,964 | ₩41,058 | ₩40,884 | ₩41,058 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩41,085 | ₩41,106 | ₩41,045 | ₩41,106 | +0.05% | 2천 |
|---|
| 2026.01.27 | ₩41,125 | ₩41,125 | ₩41,085 | ₩41,092 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩40,978 | ₩41,045 | ₩40,978 | ₩41,031 | +0.13% | 8.2천 |
|---|
| 2026.01.23 | ₩40,911 | ₩40,938 | ₩40,908 | ₩40,908 | -0.01% | 6.2천 |
|---|
| 2026.01.22 | ₩40,924 | ₩40,924 | ₩40,884 | ₩40,897 | -0.07% | 1.4천 |
|---|
| 2026.01.21 | ₩40,723 | ₩40,781 | ₩40,562 | ₩40,781 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩40,683 | ₩40,683 | ₩40,428 | ₩40,477 | -0.51% | 5.7천 |
|---|
| 2026.01.16 | ₩41,005 | ₩41,005 | ₩40,991 | ₩40,991 | -0.03% | 1천 |
|---|
| 2026.01.15 | ₩41,031 | ₩41,085 | ₩40,964 | ₩40,971 | -0.15% | 2.9천 |
|---|
| 2026.01.14 | ₩40,884 | ₩40,897 | ₩40,830 | ₩40,897 | +0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,964 | ₩41,065 | ₩40,897 | ₩41,065 | +0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩40,991 | ₩41,031 | ₩40,991 | ₩41,025 | +0.08% | 2.1천 |
|---|
| 2026.01.08 | ₩40,884 | ₩40,884 | ₩40,869 | ₩40,869 | -0.04% | 3.6천 |
|---|
| 2026.01.07 | ₩40,871 | ₩40,938 | ₩40,826 | ₩40,826 | -0.11% | 8.1천 |
|---|
| 2026.01.06 | ₩40,844 | ₩40,924 | ₩40,844 | ₩40,924 | +0.20% | 2.5천 |
|---|
| 2026.01.05 | ₩40,790 | ₩40,817 | ₩40,763 | ₩40,770 | -0.05% | 400 |
|---|
| 2026.01.02 | ₩40,656 | ₩40,670 | ₩40,549 | ₩40,670 | +0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩40,710 | ₩40,710 | ₩40,656 | ₩40,670 | -0.10% | 4.2천 |
|---|
| 2025.12.30 | ₩40,804 | ₩40,804 | ₩40,775 | ₩40,775 | -0.07% | 2.4천 |
|---|
| 2025.12.29 | ₩40,804 | ₩40,804 | ₩40,794 | ₩40,794 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩40,833 | ₩40,833 | ₩40,833 | ₩40,833 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩40,817 | ₩40,837 | ₩40,817 | ₩40,837 | +0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩40,683 | ₩40,790 | ₩40,683 | ₩40,790 | +0.26% | 1.5천 |
|---|
| 2025.12.22 | ₩40,696 | ₩40,696 | ₩40,670 | ₩40,670 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩40,499 | ₩40,499 | ₩40,499 | ₩40,499 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩40,335 | ₩40,365 | ₩40,254 | ₩40,305 | -0.07% | 3.1천 |
|---|
| 2025.12.17 | ₩40,321 | ₩40,321 | ₩40,081 | ₩40,081 | -0.59% | 300 |
|---|
| 2025.12.16 | ₩40,336 | ₩40,390 | ₩40,254 | ₩40,390 | +0.13% | 2.6천 |
|---|
| 2025.12.15 | ₩40,415 | ₩40,455 | ₩40,402 | ₩40,416 | +0.00% | 1.9천 |
|---|
| 2025.12.12 | ₩40,549 | ₩40,696 | ₩40,375 | ₩40,415 | -0.33% | 5.9천 |
|---|
| 2025.12.11 | ₩40,482 | ₩40,613 | ₩40,482 | ₩40,613 | +0.32% | 1.7천 |
|---|
| 2025.12.10 | ₩40,388 | ₩40,603 | ₩40,388 | ₩40,585 | +0.49% | 2.1천 |
|---|
| 2025.12.09 | ₩40,415 | ₩40,442 | ₩40,392 | ₩40,392 | -0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩40,616 | ₩40,616 | ₩40,428 | ₩40,482 | -0.33% | 3천 |
|---|
| 2025.12.05 | ₩40,562 | ₩40,603 | ₩40,482 | ₩40,503 | -0.15% | 3.5천 |
|---|
| 2025.12.04 | ₩40,408 | ₩40,469 | ₩40,388 | ₩40,430 | +0.05% | 2.9천 |
|---|
| 2025.12.03 | ₩40,402 | ₩40,432 | ₩40,388 | ₩40,428 | +0.07% | 2천 |
|---|
| 2025.12.02 | ₩40,361 | ₩40,375 | ₩40,321 | ₩40,361 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩40,296 | ₩40,321 | ₩40,294 | ₩40,294 | -0.00% | 7.1천 |
|---|
| 2025.11.28 | ₩40,382 | ₩40,382 | ₩40,382 | ₩40,382 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,281 | ₩40,281 | ₩40,262 | ₩40,262 | -0.05% | 700 |
|---|
| 2025.11.25 | ₩39,850 | ₩40,120 | ₩39,850 | ₩40,088 | +0.60% | 6.8천 |
|---|
| 2025.11.24 | ₩39,705 | ₩39,892 | ₩39,705 | ₩39,892 | +0.47% | 3.2천 |
|---|
| 2025.11.21 | ₩39,303 | ₩39,611 | ₩39,263 | ₩39,464 | +0.41% | 600 |
|---|
| 2025.11.20 | ₩39,959 | ₩39,986 | ₩39,249 | ₩39,263 | -1.74% | 4.7천 |
|---|
| 2025.11.19 | ₩39,576 | ₩39,705 | ₩39,490 | ₩39,586 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩39,423 | ₩39,618 | ₩39,423 | ₩39,618 | +0.49% | 400 |
|---|
| 2025.11.17 | ₩39,866 | ₩39,866 | ₩39,683 | ₩39,683 | -0.46% | 600 |
|---|
| 2025.11.14 | ₩39,745 | ₩40,026 | ₩39,745 | ₩39,902 | +0.39% | 4.6천 |
|---|
| 2025.11.13 | ₩40,067 | ₩40,067 | ₩39,878 | ₩39,878 | -0.47% | 1.1천 |
|---|
| 2025.11.12 | ₩40,231 | ₩40,258 | ₩40,231 | ₩40,258 | +0.07% | 300 |
|---|
| 2025.11.11 | ₩40,134 | ₩40,268 | ₩40,134 | ₩40,258 | +0.31% | 5.8천 |
|---|
| 2025.11.10 | ₩40,241 | ₩40,241 | ₩40,219 | ₩40,219 | -0.05% | 500 |
|---|
| 2025.11.07 | ₩39,718 | ₩39,866 | ₩39,619 | ₩39,866 | +0.37% | 1.2천 |
|---|
| 2025.11.06 | ₩39,852 | ₩39,959 | ₩39,845 | ₩39,926 | +0.18% | 3.8천 |
|---|
| 2025.11.05 | ₩40,160 | ₩40,160 | ₩40,079 | ₩40,079 | -0.20% | 1.7천 |
|---|
| 2025.11.04 | ₩40,093 | ₩40,093 | ₩39,994 | ₩39,994 | -0.25% | 9.1천 |
|---|
| 2025.11.03 | ₩40,268 | ₩40,268 | ₩40,174 | ₩40,234 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩40,241 | ₩40,241 | ₩40,201 | ₩40,227 | -0.03% | 1.5만 |
|---|
| 2025.10.30 | ₩40,268 | ₩40,281 | ₩40,143 | ₩40,143 | -0.31% | 6.6천 |
|---|
| 2025.10.29 | ₩40,428 | ₩40,428 | ₩40,325 | ₩40,325 | -0.26% | 1.8천 |
|---|
| 2025.10.28 | ₩40,373 | ₩40,428 | ₩40,373 | ₩40,395 | +0.05% | 2.9천 |
|---|
| 2025.10.27 | ₩40,348 | ₩40,455 | ₩40,348 | ₩40,388 | +0.10% | 6.9천 |
|---|
| 2025.10.24 | ₩40,187 | ₩40,194 | ₩40,181 | ₩40,181 | -0.02% | 900 |
|---|
| 2025.10.23 | ₩39,959 | ₩40,013 | ₩39,959 | ₩39,986 | +0.07% | 3.8천 |
|---|
| 2025.10.22 | ₩39,919 | ₩39,919 | ₩39,772 | ₩39,847 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩40,013 | ₩40,040 | ₩39,967 | ₩39,967 | -0.11% | 7.3천 |
|---|
| 2025.10.20 | ₩39,986 | ₩39,990 | ₩39,946 | ₩39,982 | -0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩39,504 | ₩39,689 | ₩39,504 | ₩39,689 | +0.47% | 5.8천 |
|---|
| 2025.10.16 | ₩39,758 | ₩39,758 | ₩39,450 | ₩39,502 | -0.64% | 8.7만 |
|---|
| 2025.10.15 | ₩39,823 | ₩39,823 | ₩39,531 | ₩39,653 | -0.43% | 6.5천 |
|---|
| 2025.10.14 | ₩39,584 | ₩39,584 | ₩39,579 | ₩39,579 | -0.01% | 200 |
|---|
| 2025.10.13 | ₩39,644 | ₩39,644 | ₩39,624 | ₩39,634 | -0.03% | 700 |
|---|
| 2025.10.10 | ₩39,919 | ₩40,107 | ₩39,233 | ₩39,233 | -1.72% | 2.7만 |
|---|