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 | ₩45,206 | ₩45,312 | ₩45,166 | ₩45,280 | +0.17% | 1.1만 |
| 2026.10.08 | ₩45,179 | ₩45,206 | ₩45,045 | ₩45,085 | -0.21% | 2.2만 |
| 2026.10.07 | ₩45,152 | ₩45,272 | ₩45,132 | ₩45,232 | +0.18% | 1.3만 |
| 2026.10.06 | ₩45,259 | ₩45,326 | ₩45,192 | ₩45,192 | -0.15% | 1.9만 |
| 2026.10.05 | ₩45,111 | ₩45,166 | ₩45,091 | ₩45,091 | -0.04% | 3.5천 |
| 2026.10.02 | ₩45,019 | ₩45,019 | ₩44,892 | ₩44,979 | -0.09% | 1.4만 |
| 2026.10.01 | ₩44,738 | ₩44,819 | ₩44,592 | ₩44,765 | +0.06% | 21.7만 |
| 2026.09.30 | ₩44,765 | ₩44,765 | ₩44,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,745 |
| -0.04% |
| 7.3천 |
| 2026.09.29 | ₩44,712 | ₩44,725 | ₩44,685 | ₩44,725 | +0.03% | 1.2만 |
|---|
| 2026.09.28 | ₩44,712 | ₩44,712 | ₩44,685 | ₩44,698 | -0.03% | 9천 |
|---|
| 2026.09.25 | ₩44,672 | ₩44,698 | ₩44,645 | ₩44,685 | +0.03% | 1.5만 |
|---|
| 2026.09.24 | ₩44,625 | ₩44,625 | ₩44,625 | ₩44,625 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,652 | ₩44,672 | ₩44,605 | ₩44,632 | -0.04% | 4.9천 |
|---|
| 2026.09.22 | ₩44,685 | ₩44,685 | ₩44,645 | ₩44,645 | -0.09% | 2.8천 |
|---|
| 2026.09.21 | ₩44,592 | ₩44,672 | ₩44,592 | ₩44,645 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩44,472 | ₩44,474 | ₩44,472 | ₩44,474 | +0.01% | 1천 |
|---|
| 2026.09.17 | ₩44,378 | ₩44,378 | ₩44,378 | ₩44,378 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩44,058 | ₩44,125 | ₩44,058 | ₩44,125 | +0.15% | 3천 |
|---|
| 2026.09.15 | ₩44,191 | ₩44,191 | ₩44,151 | ₩44,151 | -0.09% | 3.2천 |
|---|
| 2026.09.14 | ₩44,298 | ₩44,298 | ₩44,291 | ₩44,291 | -0.02% | 1만 |
|---|
| 2026.09.11 | ₩44,365 | ₩44,365 | ₩44,350 | ₩44,350 | -0.03% | 4.8천 |
|---|
| 2026.09.10 | ₩44,151 | ₩44,151 | ₩44,109 | ₩44,109 | -0.10% | 1.1천 |
|---|
| 2026.09.09 | ₩44,231 | ₩44,245 | ₩44,218 | ₩44,231 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩44,325 | ₩44,325 | ₩44,302 | ₩44,302 | -0.05% | 1.7천 |
|---|
| 2026.09.04 | ₩44,351 | ₩44,358 | ₩44,351 | ₩44,357 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩44,231 | ₩44,231 | ₩44,211 | ₩44,211 | -0.05% | 3천 |
|---|
| 2026.09.01 | ₩44,151 | ₩44,151 | ₩44,096 | ₩44,096 | -0.12% | 2.7천 |
|---|
| 2026.08.31 | ₩44,205 | ₩44,239 | ₩44,205 | ₩44,239 | +0.08% | 1천 |
|---|
| 2026.08.28 | ₩44,245 | ₩44,254 | ₩44,245 | ₩44,254 | +0.02% | 5.4천 |
|---|
| 2026.08.27 | ₩44,231 | ₩44,251 | ₩44,231 | ₩44,251 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩44,071 | ₩44,151 | ₩44,071 | ₩44,137 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,078 | ₩44,098 | ₩44,031 | ₩44,031 | -0.11% | 7.7천 |
|---|
| 2026.08.21 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩44,031 | ₩44,031 | ₩43,991 | ₩43,991 | -0.09% | 2.2천 |
|---|
| 2026.08.19 | ₩44,125 | ₩44,125 | ₩44,095 | ₩44,095 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩44,044 | ₩44,044 | ₩44,040 | ₩44,040 | -0.01% | 1.4천 |
|---|
| 2026.08.17 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩44,111 | ₩44,131 | ₩44,111 | ₩44,131 | +0.05% | 2.3천 |
|---|
| 2026.08.12 | ₩44,071 | ₩44,071 | ₩44,064 | ₩44,064 | -0.02% | 3천 |
|---|
| 2026.08.11 | ₩44,004 | ₩44,004 | ₩43,964 | ₩43,964 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩43,991 | ₩44,031 | ₩43,991 | ₩44,024 | +0.08% | 5.5천 |
|---|
| 2026.08.07 | ₩44,004 | ₩44,004 | ₩43,996 | ₩43,996 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩43,898 | ₩43,938 | ₩43,884 | ₩43,918 | +0.05% | 7.3천 |
|---|
| 2026.08.05 | ₩43,923 | ₩43,923 | ₩43,923 | ₩43,923 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,818 | ₩43,938 | ₩43,684 | ₩43,684 | -0.30% | 1만 |
|---|
| 2026.08.03 | ₩43,677 | ₩43,677 | ₩43,677 | ₩43,677 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,217 | ₩43,455 | ₩43,217 | ₩43,455 | +0.55% | 1.1천 |
|---|
| 2026.07.30 | ₩43,177 | ₩43,310 | ₩43,177 | ₩43,277 | +0.23% | 4천 |
|---|
| 2026.07.29 | ₩42,977 | ₩43,324 | ₩42,874 | ₩42,874 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩43,124 | ₩43,284 | ₩43,124 | ₩43,242 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩43,257 | ₩43,257 | ₩43,110 | ₩43,172 | -0.20% | 800 |
|---|
| 2026.07.24 | ₩43,190 | ₩43,190 | ₩43,117 | ₩43,117 | -0.17% | 200 |
|---|
| 2026.07.23 | ₩43,057 | ₩43,150 | ₩43,057 | ₩43,150 | +0.22% | 7.1천 |
|---|
| 2026.07.22 | ₩43,344 | ₩43,377 | ₩43,324 | ₩43,324 | -0.05% | 2.6천 |
|---|
| 2026.07.21 | ₩43,257 | ₩43,377 | ₩43,257 | ₩43,357 | +0.23% | 3.9천 |
|---|
| 2026.07.20 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,050 | ₩43,310 | ₩43,050 | ₩43,097 | +0.11% | 2.1만 |
|---|
| 2026.07.16 | ₩43,471 | ₩43,471 | ₩43,337 | ₩43,386 | -0.19% | 9천 |
|---|
| 2026.07.15 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,324 | ₩43,404 | ₩43,324 | ₩43,397 | +0.17% | 2.7천 |
|---|
| 2026.07.13 | ₩43,377 | ₩43,377 | ₩43,270 | ₩43,270 | -0.25% | 4.3천 |
|---|
| 2026.07.10 | ₩43,284 | ₩43,437 | ₩43,284 | ₩43,377 | +0.22% | 5.1천 |
|---|
| 2026.07.09 | ₩43,230 | ₩43,304 | ₩43,230 | ₩43,304 | +0.17% | 300 |
|---|
| 2026.07.08 | ₩43,083 | ₩43,173 | ₩43,070 | ₩43,173 | +0.21% | 400 |
|---|
| 2026.07.07 | ₩43,177 | ₩43,224 | ₩43,177 | ₩43,224 | +0.11% | 1.9천 |
|---|
| 2026.07.06 | ₩43,310 | ₩43,310 | ₩43,284 | ₩43,284 | -0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,017 | ₩43,043 | ₩43,017 | ₩43,043 | +0.06% | 6.7천 |
|---|
| 2026.07.01 | ₩43,204 | ₩43,204 | ₩43,105 | ₩43,105 | -0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩43,017 | ₩43,141 | ₩43,017 | ₩43,141 | +0.29% | 8.1천 |
|---|
| 2026.06.29 | ₩42,870 | ₩42,973 | ₩42,870 | ₩42,973 | +0.24% | 2.3천 |
|---|
| 2026.06.26 | ₩42,790 | ₩42,790 | ₩41,015 | ₩41,015 | -4.15% | 6.6천 |
|---|
| 2026.06.25 | ₩42,723 | ₩42,723 | ₩42,711 | ₩42,711 | -0.03% | 2천 |
|---|
| 2026.06.24 | ₩42,706 | ₩42,706 | ₩42,706 | ₩42,706 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,790 | ₩42,790 | ₩42,736 | ₩42,768 | -0.05% | 1.5만 |
|---|
| 2026.06.22 | ₩43,177 | ₩43,177 | ₩42,983 | ₩42,983 | -0.45% | 4.6천 |
|---|
| 2026.06.18 | ₩43,061 | ₩43,061 | ₩43,061 | ₩43,061 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,083 | ₩43,083 | ₩42,810 | ₩42,810 | -0.64% | 1.8천 |
|---|
| 2026.06.16 | ₩43,065 | ₩43,065 | ₩43,065 | ₩43,065 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,150 | ₩43,177 | ₩43,101 | ₩43,101 | -0.11% | 800 |
|---|
| 2026.06.12 | ₩42,776 | ₩42,787 | ₩42,776 | ₩42,787 | +0.02% | 2.6천 |
|---|
| 2026.06.11 | ₩42,403 | ₩42,656 | ₩42,403 | ₩42,656 | +0.60% | 1.2천 |
|---|
| 2026.06.10 | ₩42,336 | ₩42,341 | ₩42,336 | ₩42,341 | +0.01% | 1.1천 |
|---|
| 2026.06.09 | ₩42,883 | ₩42,883 | ₩42,635 | ₩42,635 | -0.58% | 500 |
|---|
| 2026.06.08 | ₩42,790 | ₩42,790 | ₩42,683 | ₩42,700 | -0.21% | 3.5천 |
|---|
| 2026.06.05 | ₩42,937 | ₩42,937 | ₩42,616 | ₩42,666 | -0.63% | 9.4만 |
|---|
| 2026.06.04 | ₩42,997 | ₩43,077 | ₩42,997 | ₩43,077 | +0.19% | 1.2천 |
|---|
| 2026.06.03 | ₩43,017 | ₩43,017 | ₩43,009 | ₩43,009 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩43,097 | ₩43,097 | ₩43,090 | ₩43,090 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩43,083 | ₩43,083 | ₩43,063 | ₩43,063 | -0.05% | 500 |
|---|
| 2026.05.29 | ₩43,017 | ₩43,030 | ₩43,003 | ₩43,030 | +0.03% | 1.3천 |
|---|
| 2026.05.28 | ₩42,990 | ₩42,990 | ₩42,983 | ₩42,990 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩42,817 | ₩42,883 | ₩42,797 | ₩42,883 | +0.16% | 600 |
|---|
| 2026.05.26 | ₩42,823 | ₩42,863 | ₩42,817 | ₩42,859 | +0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩42,817 | ₩42,817 | ₩42,496 | ₩42,496 | -0.75% | 2.7만 |
|---|
| 2026.05.21 | ₩42,616 | ₩42,710 | ₩42,483 | ₩42,483 | -0.31% | 5.4천 |
|---|
| 2026.05.20 | ₩42,510 | ₩42,630 | ₩42,510 | ₩42,628 | +0.28% | 2.7천 |
|---|
| 2026.05.19 | ₩42,429 | ₩42,429 | ₩42,416 | ₩42,429 | 0.00% | 5.5천 |
|---|
| 2026.05.18 | ₩42,536 | ₩42,563 | ₩42,510 | ₩42,547 | +0.03% | 900 |
|---|
| 2026.05.15 | ₩42,550 | ₩42,563 | ₩42,515 | ₩42,515 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩42,687 | ₩42,687 | ₩42,687 | ₩42,687 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩42,456 | ₩42,570 | ₩42,456 | ₩42,570 | +0.27% | 100 |
|---|
| 2026.05.12 | ₩42,429 | ₩42,496 | ₩42,363 | ₩42,490 | +0.14% | 2.9만 |
|---|
| 2026.05.11 | ₩42,510 | ₩42,536 | ₩42,483 | ₩42,483 | -0.06% | 1.3천 |
|---|
| 2026.05.08 | ₩42,443 | ₩42,470 | ₩42,443 | ₩42,443 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩42,389 | ₩42,423 | ₩42,323 | ₩42,323 | -0.16% | 1.9만 |
|---|
| 2026.05.06 | ₩42,356 | ₩42,356 | ₩42,356 | ₩42,356 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,163 | ₩42,189 | ₩42,149 | ₩42,149 | -0.03% | 3.6천 |
|---|
| 2026.05.04 | ₩42,016 | ₩42,016 | ₩41,982 | ₩41,982 | -0.08% | 1.6천 |
|---|
| 2026.05.01 | ₩42,123 | ₩42,123 | ₩42,088 | ₩42,088 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩41,816 | ₩42,038 | ₩41,816 | ₩42,038 | +0.53% | 400 |
|---|
| 2026.04.29 | ₩41,829 | ₩41,829 | ₩41,787 | ₩41,787 | -0.10% | 700 |
|---|
| 2026.04.28 | ₩41,742 | ₩41,829 | ₩41,742 | ₩41,829 | +0.21% | 1.1만 |
|---|
| 2026.04.27 | ₩41,849 | ₩41,896 | ₩41,849 | ₩41,882 | +0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩41,762 | ₩41,829 | ₩41,762 | ₩41,829 | +0.16% | 400 |
|---|
| 2026.04.23 | ₩41,495 | ₩41,682 | ₩41,495 | ₩41,659 | +0.40% | 1.1천 |
|---|
| 2026.04.22 | ₩41,735 | ₩41,759 | ₩41,695 | ₩41,759 | +0.06% | 7.4천 |
|---|
| 2026.04.21 | ₩41,575 | ₩41,575 | ₩41,534 | ₩41,534 | -0.10% | 600 |
|---|
| 2026.04.20 | ₩41,629 | ₩41,669 | ₩41,629 | ₩41,667 | +0.09% | 800 |
|---|
| 2026.04.17 | ₩41,642 | ₩41,713 | ₩41,642 | ₩41,713 | +0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩41,395 | ₩41,469 | ₩41,395 | ₩41,465 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩41,402 | ₩41,414 | ₩41,402 | ₩41,414 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩41,135 | ₩41,227 | ₩41,135 | ₩41,227 | +0.22% | 1.2천 |
|---|
| 2026.04.13 | ₩40,668 | ₩40,951 | ₩40,668 | ₩40,951 | +0.70% | 3천 |
|---|
| 2026.04.10 | ₩40,774 | ₩40,774 | ₩40,680 | ₩40,680 | -0.23% | 700 |
|---|
| 2026.04.09 | ₩40,521 | ₩40,734 | ₩40,454 | ₩40,722 | +0.50% | 8천 |
|---|
| 2026.04.08 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,747 | ₩39,906 | ₩39,747 | ₩39,906 | +0.40% | 1.6만 |
|---|
| 2026.04.06 | ₩39,907 | ₩39,907 | ₩39,894 | ₩39,894 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩39,747 | ₩39,795 | ₩39,747 | ₩39,795 | +0.12% | 900 |
|---|
| 2026.04.01 | ₩39,720 | ₩39,827 | ₩39,720 | ₩39,747 | +0.07% | 600 |
|---|
| 2026.03.31 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,959 | ₩39,026 | ₩38,746 | ₩38,843 | -0.30% | 900 |
|---|
| 2026.03.27 | ₩39,106 | ₩39,119 | ₩38,886 | ₩38,886 | -0.56% | 4천 |
|---|
| 2026.03.26 | ₩39,507 | ₩39,520 | ₩39,337 | ₩39,337 | -0.43% | 4.8천 |
|---|
| 2026.03.25 | ₩39,707 | ₩39,814 | ₩39,707 | ₩39,775 | +0.17% | 2천 |
|---|
| 2026.03.24 | ₩39,600 | ₩39,760 | ₩39,600 | ₩39,616 | +0.04% | 4.5천 |
|---|
| 2026.03.23 | ₩39,920 | ₩39,920 | ₩39,720 | ₩39,747 | -0.43% | 3천 |
|---|
| 2026.03.20 | ₩39,593 | ₩39,627 | ₩39,400 | ₩39,433 | -0.40% | 4천 |
|---|
| 2026.03.19 | ₩39,707 | ₩39,934 | ₩39,667 | ₩39,809 | +0.26% | 2.3천 |
|---|
| 2026.03.18 | ₩40,040 | ₩40,107 | ₩39,862 | ₩39,862 | -0.45% | 1.5천 |
|---|
| 2026.03.17 | ₩40,267 | ₩40,267 | ₩40,210 | ₩40,210 | -0.14% | 1.7천 |
|---|
| 2026.03.16 | ₩40,174 | ₩40,214 | ₩40,080 | ₩40,139 | -0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩40,134 | ₩40,134 | ₩39,839 | ₩39,839 | -0.73% | 1.4천 |
|---|
| 2026.03.12 | ₩40,147 | ₩40,147 | ₩40,000 | ₩40,000 | -0.37% | 3.7천 |
|---|
| 2026.03.11 | ₩40,374 | ₩40,414 | ₩40,307 | ₩40,385 | +0.03% | 700 |
|---|
| 2026.03.10 | ₩40,494 | ₩40,668 | ₩40,363 | ₩40,363 | -0.32% | 8.7천 |
|---|
| 2026.03.09 | ₩39,914 | ₩40,439 | ₩39,854 | ₩40,439 | +1.32% | 3.7천 |
|---|
| 2026.03.06 | ₩40,294 | ₩40,294 | ₩40,178 | ₩40,178 | -0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩40,481 | ₩40,562 | ₩40,387 | ₩40,562 | +0.20% | 600 |
|---|
| 2026.03.04 | ₩40,668 | ₩40,705 | ₩40,668 | ₩40,705 | +0.09% | 100 |
|---|
| 2026.03.03 | ₩40,120 | ₩40,561 | ₩40,120 | ₩40,508 | +0.96% | 6천 |
|---|
| 2026.03.02 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩40,641 | ₩40,730 | ₩40,641 | ₩40,730 | +0.22% | 500 |
|---|
| 2026.02.26 | ₩40,855 | ₩40,855 | ₩40,815 | ₩40,837 | -0.04% | 6.1천 |
|---|
| 2026.02.25 | ₩40,961 | ₩40,972 | ₩40,935 | ₩40,972 | +0.03% | 1.9천 |
|---|
| 2026.02.24 | ₩40,768 | ₩40,776 | ₩40,768 | ₩40,776 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩40,668 | ₩40,668 | ₩40,561 | ₩40,620 | -0.12% | 4.6천 |
|---|
| 2026.02.20 | ₩40,708 | ₩40,817 | ₩40,708 | ₩40,817 | +0.27% | 1.7천 |
|---|
| 2026.02.19 | ₩40,654 | ₩40,654 | ₩40,588 | ₩40,626 | -0.07% | 2천 |
|---|
| 2026.02.18 | ₩40,801 | ₩40,801 | ₩40,722 | ₩40,722 | -0.19% | 300 |
|---|
| 2026.02.17 | ₩40,414 | ₩40,641 | ₩40,414 | ₩40,621 | +0.51% | 2.4천 |
|---|
| 2026.02.13 | ₩40,514 | ₩40,548 | ₩40,500 | ₩40,500 | -0.04% | 1.9천 |
|---|
| 2026.02.12 | ₩40,801 | ₩40,801 | ₩40,294 | ₩40,294 | -1.24% | 9.8천 |
|---|
| 2026.02.11 | ₩40,841 | ₩40,888 | ₩40,801 | ₩40,888 | +0.11% | 400 |
|---|
| 2026.02.10 | ₩40,961 | ₩40,961 | ₩40,867 | ₩40,867 | -0.23% | 400 |
|---|
| 2026.02.09 | ₩40,971 | ₩40,971 | ₩40,971 | ₩40,971 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩40,494 | ₩40,494 | ₩40,407 | ₩40,407 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩40,788 | ₩40,788 | ₩40,701 | ₩40,701 | -0.21% | 2.4천 |
|---|
| 2026.02.03 | ₩40,828 | ₩40,855 | ₩40,628 | ₩40,770 | -0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩40,948 | ₩40,981 | ₩40,948 | ₩40,981 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩40,855 | ₩40,868 | ₩40,708 | ₩40,808 | -0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩40,801 | ₩40,895 | ₩40,721 | ₩40,895 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩40,921 | ₩40,943 | ₩40,881 | ₩40,943 | +0.05% | 2천 |
|---|
| 2026.01.27 | ₩40,961 | ₩40,961 | ₩40,921 | ₩40,928 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩40,815 | ₩40,881 | ₩40,815 | ₩40,868 | +0.13% | 8.2천 |
|---|
| 2026.01.23 | ₩40,748 | ₩40,774 | ₩40,745 | ₩40,745 | -0.01% | 6.2천 |
|---|
| 2026.01.22 | ₩40,761 | ₩40,761 | ₩40,721 | ₩40,734 | -0.07% | 1.4천 |
|---|
| 2026.01.21 | ₩40,561 | ₩40,618 | ₩40,401 | ₩40,618 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩40,521 | ₩40,521 | ₩40,267 | ₩40,315 | -0.51% | 5.7천 |
|---|
| 2026.01.16 | ₩40,841 | ₩40,841 | ₩40,828 | ₩40,828 | -0.03% | 1천 |
|---|
| 2026.01.15 | ₩40,868 | ₩40,921 | ₩40,801 | ₩40,808 | -0.15% | 2.9천 |
|---|
| 2026.01.14 | ₩40,721 | ₩40,734 | ₩40,668 | ₩40,734 | +0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,801 | ₩40,901 | ₩40,734 | ₩40,901 | +0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩40,828 | ₩40,868 | ₩40,828 | ₩40,861 | +0.08% | 2.1천 |
|---|
| 2026.01.08 | ₩40,721 | ₩40,721 | ₩40,706 | ₩40,706 | -0.04% | 3.6천 |
|---|
| 2026.01.07 | ₩40,708 | ₩40,774 | ₩40,664 | ₩40,664 | -0.11% | 8.1천 |
|---|
| 2026.01.06 | ₩40,681 | ₩40,761 | ₩40,681 | ₩40,761 | +0.20% | 2.5천 |
|---|
| 2026.01.05 | ₩40,628 | ₩40,654 | ₩40,601 | ₩40,608 | -0.05% | 400 |
|---|
| 2026.01.02 | ₩40,494 | ₩40,508 | ₩40,387 | ₩40,508 | +0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩40,548 | ₩40,548 | ₩40,494 | ₩40,508 | -0.10% | 4.2천 |
|---|
| 2025.12.30 | ₩40,641 | ₩40,641 | ₩40,613 | ₩40,613 | -0.07% | 2.4천 |
|---|
| 2025.12.29 | ₩40,641 | ₩40,641 | ₩40,632 | ₩40,632 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩40,654 | ₩40,674 | ₩40,654 | ₩40,674 | +0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩40,521 | ₩40,628 | ₩40,521 | ₩40,628 | +0.26% | 1.5천 |
|---|
| 2025.12.22 | ₩40,534 | ₩40,534 | ₩40,508 | ₩40,508 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩40,338 | ₩40,338 | ₩40,338 | ₩40,338 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩40,174 | ₩40,205 | ₩40,094 | ₩40,145 | -0.07% | 3.1천 |
|---|
| 2025.12.17 | ₩40,161 | ₩40,161 | ₩39,922 | ₩39,922 | -0.59% | 300 |
|---|
| 2025.12.16 | ₩40,175 | ₩40,229 | ₩40,094 | ₩40,229 | +0.13% | 2.6천 |
|---|
| 2025.12.15 | ₩40,254 | ₩40,294 | ₩40,241 | ₩40,255 | +0.00% | 1.9천 |
|---|
| 2025.12.12 | ₩40,387 | ₩40,534 | ₩40,214 | ₩40,254 | -0.33% | 5.9천 |
|---|
| 2025.12.11 | ₩40,321 | ₩40,451 | ₩40,321 | ₩40,451 | +0.32% | 1.7천 |
|---|
| 2025.12.10 | ₩40,227 | ₩40,441 | ₩40,227 | ₩40,423 | +0.49% | 2.1천 |
|---|
| 2025.12.09 | ₩40,254 | ₩40,281 | ₩40,231 | ₩40,231 | -0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩40,454 | ₩40,454 | ₩40,267 | ₩40,321 | -0.33% | 3천 |
|---|
| 2025.12.05 | ₩40,401 | ₩40,441 | ₩40,321 | ₩40,342 | -0.15% | 3.5천 |
|---|
| 2025.12.04 | ₩40,247 | ₩40,307 | ₩40,227 | ₩40,269 | +0.05% | 2.9천 |
|---|
| 2025.12.03 | ₩40,241 | ₩40,271 | ₩40,227 | ₩40,267 | +0.07% | 2천 |
|---|
| 2025.12.02 | ₩40,201 | ₩40,214 | ₩40,161 | ₩40,201 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩40,135 | ₩40,161 | ₩40,134 | ₩40,134 | -0.00% | 7.1천 |
|---|
| 2025.11.28 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,120 | ₩40,120 | ₩40,102 | ₩40,102 | -0.05% | 700 |
|---|
| 2025.11.25 | ₩39,691 | ₩39,960 | ₩39,691 | ₩39,928 | +0.60% | 6.8천 |
|---|
| 2025.11.24 | ₩39,547 | ₩39,733 | ₩39,547 | ₩39,733 | +0.47% | 3.2천 |
|---|
| 2025.11.21 | ₩39,146 | ₩39,453 | ₩39,106 | ₩39,306 | +0.41% | 600 |
|---|
| 2025.11.20 | ₩39,800 | ₩39,827 | ₩39,093 | ₩39,106 | -1.74% | 4.7천 |
|---|
| 2025.11.19 | ₩39,418 | ₩39,547 | ₩39,333 | ₩39,428 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩39,266 | ₩39,460 | ₩39,266 | ₩39,460 | +0.49% | 400 |
|---|
| 2025.11.17 | ₩39,707 | ₩39,707 | ₩39,525 | ₩39,525 | -0.46% | 600 |
|---|
| 2025.11.14 | ₩39,587 | ₩39,867 | ₩39,587 | ₩39,743 | +0.39% | 4.6천 |
|---|
| 2025.11.13 | ₩39,907 | ₩39,907 | ₩39,719 | ₩39,719 | -0.47% | 1.1천 |
|---|
| 2025.11.12 | ₩40,071 | ₩40,098 | ₩40,071 | ₩40,098 | +0.07% | 300 |
|---|
| 2025.11.11 | ₩39,974 | ₩40,107 | ₩39,974 | ₩40,098 | +0.31% | 5.8천 |
|---|
| 2025.11.10 | ₩40,080 | ₩40,080 | ₩40,059 | ₩40,059 | -0.05% | 500 |
|---|
| 2025.11.07 | ₩39,560 | ₩39,707 | ₩39,461 | ₩39,707 | +0.37% | 1.2천 |
|---|
| 2025.11.06 | ₩39,693 | ₩39,800 | ₩39,687 | ₩39,767 | +0.18% | 3.8천 |
|---|
| 2025.11.05 | ₩40,000 | ₩40,000 | ₩39,919 | ₩39,919 | -0.20% | 1.7천 |
|---|
| 2025.11.04 | ₩39,934 | ₩39,934 | ₩39,835 | ₩39,835 | -0.25% | 9.1천 |
|---|
| 2025.11.03 | ₩40,107 | ₩40,107 | ₩40,014 | ₩40,074 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩40,080 | ₩40,080 | ₩40,040 | ₩40,067 | -0.03% | 1.5만 |
|---|
| 2025.10.30 | ₩40,107 | ₩40,120 | ₩39,983 | ₩39,983 | -0.31% | 6.6천 |
|---|
| 2025.10.29 | ₩40,267 | ₩40,267 | ₩40,165 | ₩40,165 | -0.26% | 1.8천 |
|---|
| 2025.10.28 | ₩40,213 | ₩40,267 | ₩40,213 | ₩40,234 | +0.05% | 2.9천 |
|---|
| 2025.10.27 | ₩40,187 | ₩40,294 | ₩40,187 | ₩40,227 | +0.10% | 6.9천 |
|---|
| 2025.10.24 | ₩40,027 | ₩40,034 | ₩40,020 | ₩40,020 | -0.02% | 900 |
|---|
| 2025.10.23 | ₩39,800 | ₩39,854 | ₩39,800 | ₩39,827 | +0.07% | 3.8천 |
|---|
| 2025.10.22 | ₩39,760 | ₩39,760 | ₩39,613 | ₩39,688 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩39,854 | ₩39,880 | ₩39,808 | ₩39,808 | -0.11% | 7.3천 |
|---|
| 2025.10.20 | ₩39,827 | ₩39,831 | ₩39,787 | ₩39,823 | -0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩39,346 | ₩39,531 | ₩39,346 | ₩39,531 | +0.47% | 5.8천 |
|---|
| 2025.10.16 | ₩39,600 | ₩39,600 | ₩39,293 | ₩39,345 | -0.64% | 8.7만 |
|---|
| 2025.10.15 | ₩39,664 | ₩39,664 | ₩39,373 | ₩39,495 | -0.43% | 6.5천 |
|---|
| 2025.10.14 | ₩39,426 | ₩39,426 | ₩39,421 | ₩39,421 | -0.01% | 200 |
|---|
| 2025.10.13 | ₩39,487 | ₩39,487 | ₩39,466 | ₩39,476 | -0.03% | 700 |
|---|
| 2025.10.10 | ₩39,760 | ₩39,947 | ₩39,077 | ₩39,077 | -1.72% | 2.7만 |
|---|