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 | ₩45,207 | ₩45,313 | ₩45,167 | ₩45,281 | +0.17% | 1.1만 |
| 2026.10.08 | ₩45,180 | ₩45,207 | ₩45,046 | ₩45,087 | -0.21% | 2.2만 |
| 2026.10.07 | ₩45,153 | ₩45,273 | ₩45,133 | ₩45,233 | +0.18% | 1.3만 |
| 2026.10.06 | ₩45,260 | ₩45,327 | ₩45,193 | ₩45,193 | -0.15% | 1.9만 |
| 2026.10.05 | ₩45,112 | ₩45,167 | ₩45,092 | ₩45,092 | -0.04% | 3.5천 |
| 2026.10.02 | ₩45,020 | ₩45,020 | ₩44,893 | ₩44,980 | -0.09% | 1.4만 |
| 2026.10.01 | ₩44,739 | ₩44,820 | ₩44,593 | ₩44,766 | +0.06% | 21.7만 |
| 2026.09.30 | ₩44,766 | ₩44,766 | ₩44,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,746 |
| -0.04% |
| 7.3천 |
| 2026.09.29 | ₩44,713 | ₩44,726 | ₩44,686 | ₩44,726 | +0.03% | 1.2만 |
|---|
| 2026.09.28 | ₩44,713 | ₩44,713 | ₩44,686 | ₩44,699 | -0.03% | 9천 |
|---|
| 2026.09.25 | ₩44,673 | ₩44,699 | ₩44,646 | ₩44,686 | +0.03% | 1.5만 |
|---|
| 2026.09.24 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,653 | ₩44,673 | ₩44,606 | ₩44,633 | -0.04% | 4.9천 |
|---|
| 2026.09.22 | ₩44,686 | ₩44,686 | ₩44,646 | ₩44,646 | -0.09% | 2.8천 |
|---|
| 2026.09.21 | ₩44,593 | ₩44,673 | ₩44,593 | ₩44,646 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩44,473 | ₩44,475 | ₩44,473 | ₩44,475 | +0.01% | 1천 |
|---|
| 2026.09.17 | ₩44,379 | ₩44,379 | ₩44,379 | ₩44,379 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩44,059 | ₩44,126 | ₩44,059 | ₩44,126 | +0.15% | 3천 |
|---|
| 2026.09.15 | ₩44,192 | ₩44,192 | ₩44,152 | ₩44,152 | -0.09% | 3.2천 |
|---|
| 2026.09.14 | ₩44,299 | ₩44,299 | ₩44,292 | ₩44,292 | -0.02% | 1만 |
|---|
| 2026.09.11 | ₩44,366 | ₩44,366 | ₩44,351 | ₩44,351 | -0.03% | 4.8천 |
|---|
| 2026.09.10 | ₩44,152 | ₩44,152 | ₩44,109 | ₩44,109 | -0.10% | 1.1천 |
|---|
| 2026.09.09 | ₩44,232 | ₩44,246 | ₩44,219 | ₩44,232 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩44,326 | ₩44,326 | ₩44,303 | ₩44,303 | -0.05% | 1.7천 |
|---|
| 2026.09.04 | ₩44,352 | ₩44,359 | ₩44,352 | ₩44,358 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩44,366 | ₩44,366 | ₩44,366 | ₩44,366 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩44,232 | ₩44,232 | ₩44,212 | ₩44,212 | -0.05% | 3천 |
|---|
| 2026.09.01 | ₩44,152 | ₩44,152 | ₩44,097 | ₩44,097 | -0.12% | 2.7천 |
|---|
| 2026.08.31 | ₩44,206 | ₩44,240 | ₩44,206 | ₩44,240 | +0.08% | 1천 |
|---|
| 2026.08.28 | ₩44,246 | ₩44,255 | ₩44,246 | ₩44,255 | +0.02% | 5.4천 |
|---|
| 2026.08.27 | ₩44,232 | ₩44,252 | ₩44,232 | ₩44,252 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩44,072 | ₩44,152 | ₩44,072 | ₩44,138 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,079 | ₩44,099 | ₩44,032 | ₩44,032 | -0.11% | 7.7천 |
|---|
| 2026.08.21 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩44,032 | ₩44,032 | ₩43,992 | ₩43,992 | -0.09% | 2.2천 |
|---|
| 2026.08.19 | ₩44,126 | ₩44,126 | ₩44,096 | ₩44,096 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩44,045 | ₩44,045 | ₩44,041 | ₩44,041 | -0.01% | 1.4천 |
|---|
| 2026.08.17 | ₩44,126 | ₩44,126 | ₩44,126 | ₩44,126 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩44,112 | ₩44,132 | ₩44,112 | ₩44,132 | +0.05% | 2.3천 |
|---|
| 2026.08.12 | ₩44,072 | ₩44,072 | ₩44,065 | ₩44,065 | -0.02% | 3천 |
|---|
| 2026.08.11 | ₩44,005 | ₩44,005 | ₩43,965 | ₩43,965 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩43,992 | ₩44,032 | ₩43,992 | ₩44,025 | +0.08% | 5.5천 |
|---|
| 2026.08.07 | ₩44,005 | ₩44,005 | ₩43,997 | ₩43,997 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩43,899 | ₩43,939 | ₩43,885 | ₩43,919 | +0.05% | 7.3천 |
|---|
| 2026.08.05 | ₩43,924 | ₩43,924 | ₩43,924 | ₩43,924 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,819 | ₩43,939 | ₩43,685 | ₩43,685 | -0.30% | 1만 |
|---|
| 2026.08.03 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,218 | ₩43,455 | ₩43,218 | ₩43,455 | +0.55% | 1.1천 |
|---|
| 2026.07.30 | ₩43,178 | ₩43,311 | ₩43,178 | ₩43,278 | +0.23% | 4천 |
|---|
| 2026.07.29 | ₩42,978 | ₩43,325 | ₩42,875 | ₩42,875 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩43,124 | ₩43,285 | ₩43,124 | ₩43,243 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩43,258 | ₩43,258 | ₩43,111 | ₩43,173 | -0.20% | 800 |
|---|
| 2026.07.24 | ₩43,191 | ₩43,191 | ₩43,118 | ₩43,118 | -0.17% | 200 |
|---|
| 2026.07.23 | ₩43,058 | ₩43,151 | ₩43,058 | ₩43,151 | +0.22% | 7.1천 |
|---|
| 2026.07.22 | ₩43,345 | ₩43,378 | ₩43,325 | ₩43,325 | -0.05% | 2.6천 |
|---|
| 2026.07.21 | ₩43,258 | ₩43,378 | ₩43,258 | ₩43,358 | +0.23% | 3.9천 |
|---|
| 2026.07.20 | ₩43,178 | ₩43,178 | ₩43,178 | ₩43,178 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,051 | ₩43,311 | ₩43,051 | ₩43,098 | +0.11% | 2.1만 |
|---|
| 2026.07.16 | ₩43,472 | ₩43,472 | ₩43,338 | ₩43,387 | -0.19% | 9천 |
|---|
| 2026.07.15 | ₩43,468 | ₩43,468 | ₩43,468 | ₩43,468 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,325 | ₩43,405 | ₩43,325 | ₩43,398 | +0.17% | 2.7천 |
|---|
| 2026.07.13 | ₩43,378 | ₩43,378 | ₩43,271 | ₩43,271 | -0.25% | 4.3천 |
|---|
| 2026.07.10 | ₩43,285 | ₩43,438 | ₩43,285 | ₩43,378 | +0.22% | 5.1천 |
|---|
| 2026.07.09 | ₩43,231 | ₩43,305 | ₩43,231 | ₩43,305 | +0.17% | 300 |
|---|
| 2026.07.08 | ₩43,084 | ₩43,174 | ₩43,071 | ₩43,174 | +0.21% | 400 |
|---|
| 2026.07.07 | ₩43,178 | ₩43,225 | ₩43,178 | ₩43,225 | +0.11% | 1.9천 |
|---|
| 2026.07.06 | ₩43,311 | ₩43,311 | ₩43,285 | ₩43,285 | -0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,018 | ₩43,044 | ₩43,018 | ₩43,044 | +0.06% | 6.7천 |
|---|
| 2026.07.01 | ₩43,205 | ₩43,205 | ₩43,106 | ₩43,106 | -0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩43,018 | ₩43,142 | ₩43,018 | ₩43,142 | +0.29% | 8.1천 |
|---|
| 2026.06.29 | ₩42,871 | ₩42,974 | ₩42,871 | ₩42,974 | +0.24% | 2.3천 |
|---|
| 2026.06.26 | ₩42,791 | ₩42,791 | ₩41,016 | ₩41,016 | -4.15% | 6.6천 |
|---|
| 2026.06.25 | ₩42,724 | ₩42,724 | ₩42,712 | ₩42,712 | -0.03% | 2천 |
|---|
| 2026.06.24 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,791 | ₩42,791 | ₩42,737 | ₩42,769 | -0.05% | 1.5만 |
|---|
| 2026.06.22 | ₩43,178 | ₩43,178 | ₩42,984 | ₩42,984 | -0.45% | 4.6천 |
|---|
| 2026.06.18 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,084 | ₩43,084 | ₩42,811 | ₩42,811 | -0.64% | 1.8천 |
|---|
| 2026.06.16 | ₩43,066 | ₩43,066 | ₩43,066 | ₩43,066 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,151 | ₩43,178 | ₩43,102 | ₩43,102 | -0.11% | 800 |
|---|
| 2026.06.12 | ₩42,777 | ₩42,788 | ₩42,777 | ₩42,788 | +0.02% | 2.6천 |
|---|
| 2026.06.11 | ₩42,404 | ₩42,657 | ₩42,404 | ₩42,657 | +0.60% | 1.2천 |
|---|
| 2026.06.10 | ₩42,337 | ₩42,342 | ₩42,337 | ₩42,342 | +0.01% | 1.1천 |
|---|
| 2026.06.09 | ₩42,884 | ₩42,884 | ₩42,636 | ₩42,636 | -0.58% | 500 |
|---|
| 2026.06.08 | ₩42,791 | ₩42,791 | ₩42,684 | ₩42,701 | -0.21% | 3.5천 |
|---|
| 2026.06.05 | ₩42,938 | ₩42,938 | ₩42,617 | ₩42,667 | -0.63% | 9.4만 |
|---|
| 2026.06.04 | ₩42,998 | ₩43,078 | ₩42,998 | ₩43,078 | +0.19% | 1.2천 |
|---|
| 2026.06.03 | ₩43,018 | ₩43,018 | ₩43,010 | ₩43,010 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩43,098 | ₩43,098 | ₩43,091 | ₩43,091 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩43,084 | ₩43,084 | ₩43,064 | ₩43,064 | -0.05% | 500 |
|---|
| 2026.05.29 | ₩43,018 | ₩43,031 | ₩43,004 | ₩43,031 | +0.03% | 1.3천 |
|---|
| 2026.05.28 | ₩42,991 | ₩42,991 | ₩42,984 | ₩42,991 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩42,817 | ₩42,884 | ₩42,797 | ₩42,884 | +0.16% | 600 |
|---|
| 2026.05.26 | ₩42,824 | ₩42,864 | ₩42,817 | ₩42,860 | +0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩42,817 | ₩42,817 | ₩42,497 | ₩42,497 | -0.75% | 2.7만 |
|---|
| 2026.05.21 | ₩42,617 | ₩42,711 | ₩42,484 | ₩42,484 | -0.31% | 5.4천 |
|---|
| 2026.05.20 | ₩42,511 | ₩42,631 | ₩42,511 | ₩42,629 | +0.28% | 2.7천 |
|---|
| 2026.05.19 | ₩42,430 | ₩42,430 | ₩42,417 | ₩42,430 | 0.00% | 5.5천 |
|---|
| 2026.05.18 | ₩42,537 | ₩42,564 | ₩42,511 | ₩42,548 | +0.03% | 900 |
|---|
| 2026.05.15 | ₩42,551 | ₩42,564 | ₩42,516 | ₩42,516 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩42,457 | ₩42,571 | ₩42,457 | ₩42,571 | +0.27% | 100 |
|---|
| 2026.05.12 | ₩42,430 | ₩42,497 | ₩42,364 | ₩42,490 | +0.14% | 2.9만 |
|---|
| 2026.05.11 | ₩42,511 | ₩42,537 | ₩42,484 | ₩42,484 | -0.06% | 1.3천 |
|---|
| 2026.05.08 | ₩42,444 | ₩42,470 | ₩42,444 | ₩42,444 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩42,390 | ₩42,424 | ₩42,324 | ₩42,324 | -0.16% | 1.9만 |
|---|
| 2026.05.06 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,163 | ₩42,190 | ₩42,150 | ₩42,150 | -0.03% | 3.6천 |
|---|
| 2026.05.04 | ₩42,017 | ₩42,017 | ₩41,983 | ₩41,983 | -0.08% | 1.6천 |
|---|
| 2026.05.01 | ₩42,123 | ₩42,123 | ₩42,089 | ₩42,089 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩41,816 | ₩42,039 | ₩41,816 | ₩42,039 | +0.53% | 400 |
|---|
| 2026.04.29 | ₩41,830 | ₩41,830 | ₩41,788 | ₩41,788 | -0.10% | 700 |
|---|
| 2026.04.28 | ₩41,743 | ₩41,830 | ₩41,743 | ₩41,830 | +0.21% | 1.1만 |
|---|
| 2026.04.27 | ₩41,850 | ₩41,897 | ₩41,850 | ₩41,883 | +0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩41,763 | ₩41,830 | ₩41,763 | ₩41,830 | +0.16% | 400 |
|---|
| 2026.04.23 | ₩41,496 | ₩41,683 | ₩41,496 | ₩41,660 | +0.40% | 1.1천 |
|---|
| 2026.04.22 | ₩41,736 | ₩41,760 | ₩41,696 | ₩41,760 | +0.06% | 7.4천 |
|---|
| 2026.04.21 | ₩41,576 | ₩41,576 | ₩41,535 | ₩41,535 | -0.10% | 600 |
|---|
| 2026.04.20 | ₩41,630 | ₩41,670 | ₩41,630 | ₩41,668 | +0.09% | 800 |
|---|
| 2026.04.17 | ₩41,643 | ₩41,714 | ₩41,643 | ₩41,714 | +0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩41,396 | ₩41,469 | ₩41,396 | ₩41,465 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩41,403 | ₩41,415 | ₩41,403 | ₩41,415 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩41,136 | ₩41,228 | ₩41,136 | ₩41,228 | +0.22% | 1.2천 |
|---|
| 2026.04.13 | ₩40,669 | ₩40,952 | ₩40,669 | ₩40,952 | +0.70% | 3천 |
|---|
| 2026.04.10 | ₩40,775 | ₩40,775 | ₩40,681 | ₩40,681 | -0.23% | 700 |
|---|
| 2026.04.09 | ₩40,522 | ₩40,735 | ₩40,455 | ₩40,723 | +0.50% | 8천 |
|---|
| 2026.04.08 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,748 | ₩39,906 | ₩39,748 | ₩39,906 | +0.40% | 1.6만 |
|---|
| 2026.04.06 | ₩39,908 | ₩39,908 | ₩39,894 | ₩39,894 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩39,748 | ₩39,796 | ₩39,748 | ₩39,796 | +0.12% | 900 |
|---|
| 2026.04.01 | ₩39,721 | ₩39,828 | ₩39,721 | ₩39,748 | +0.07% | 600 |
|---|
| 2026.03.31 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,960 | ₩39,027 | ₩38,747 | ₩38,844 | -0.30% | 900 |
|---|
| 2026.03.27 | ₩39,107 | ₩39,120 | ₩38,887 | ₩38,887 | -0.56% | 4천 |
|---|
| 2026.03.26 | ₩39,507 | ₩39,521 | ₩39,338 | ₩39,338 | -0.43% | 4.8천 |
|---|
| 2026.03.25 | ₩39,708 | ₩39,814 | ₩39,708 | ₩39,776 | +0.17% | 2천 |
|---|
| 2026.03.24 | ₩39,601 | ₩39,761 | ₩39,601 | ₩39,617 | +0.04% | 4.5천 |
|---|
| 2026.03.23 | ₩39,921 | ₩39,921 | ₩39,721 | ₩39,748 | -0.43% | 3천 |
|---|
| 2026.03.20 | ₩39,594 | ₩39,628 | ₩39,401 | ₩39,434 | -0.40% | 4천 |
|---|
| 2026.03.19 | ₩39,708 | ₩39,935 | ₩39,668 | ₩39,810 | +0.26% | 2.3천 |
|---|
| 2026.03.18 | ₩40,041 | ₩40,108 | ₩39,862 | ₩39,862 | -0.45% | 1.5천 |
|---|
| 2026.03.17 | ₩40,268 | ₩40,268 | ₩40,211 | ₩40,211 | -0.14% | 1.7천 |
|---|
| 2026.03.16 | ₩40,175 | ₩40,215 | ₩40,081 | ₩40,140 | -0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩40,135 | ₩40,135 | ₩39,840 | ₩39,840 | -0.73% | 1.4천 |
|---|
| 2026.03.12 | ₩40,148 | ₩40,148 | ₩40,001 | ₩40,001 | -0.37% | 3.7천 |
|---|
| 2026.03.11 | ₩40,375 | ₩40,415 | ₩40,308 | ₩40,386 | +0.03% | 700 |
|---|
| 2026.03.10 | ₩40,495 | ₩40,669 | ₩40,364 | ₩40,364 | -0.32% | 8.7천 |
|---|
| 2026.03.09 | ₩39,915 | ₩40,440 | ₩39,854 | ₩40,440 | +1.32% | 3.7천 |
|---|
| 2026.03.06 | ₩40,295 | ₩40,295 | ₩40,179 | ₩40,179 | -0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩40,482 | ₩40,563 | ₩40,388 | ₩40,563 | +0.20% | 600 |
|---|
| 2026.03.04 | ₩40,669 | ₩40,706 | ₩40,669 | ₩40,706 | +0.09% | 100 |
|---|
| 2026.03.03 | ₩40,121 | ₩40,562 | ₩40,121 | ₩40,508 | +0.96% | 6천 |
|---|
| 2026.03.02 | ₩40,689 | ₩40,689 | ₩40,689 | ₩40,689 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩40,642 | ₩40,731 | ₩40,642 | ₩40,731 | +0.22% | 500 |
|---|
| 2026.02.26 | ₩40,855 | ₩40,855 | ₩40,815 | ₩40,838 | -0.04% | 6.1천 |
|---|
| 2026.02.25 | ₩40,962 | ₩40,973 | ₩40,936 | ₩40,973 | +0.03% | 1.9천 |
|---|
| 2026.02.24 | ₩40,769 | ₩40,777 | ₩40,769 | ₩40,777 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩40,669 | ₩40,669 | ₩40,562 | ₩40,621 | -0.12% | 4.6천 |
|---|
| 2026.02.20 | ₩40,709 | ₩40,818 | ₩40,709 | ₩40,818 | +0.27% | 1.7천 |
|---|
| 2026.02.19 | ₩40,655 | ₩40,655 | ₩40,589 | ₩40,627 | -0.07% | 2천 |
|---|
| 2026.02.18 | ₩40,802 | ₩40,802 | ₩40,723 | ₩40,723 | -0.19% | 300 |
|---|
| 2026.02.17 | ₩40,415 | ₩40,642 | ₩40,415 | ₩40,622 | +0.51% | 2.4천 |
|---|
| 2026.02.13 | ₩40,515 | ₩40,548 | ₩40,500 | ₩40,500 | -0.04% | 1.9천 |
|---|
| 2026.02.12 | ₩40,802 | ₩40,802 | ₩40,295 | ₩40,295 | -1.24% | 9.8천 |
|---|
| 2026.02.11 | ₩40,842 | ₩40,889 | ₩40,802 | ₩40,889 | +0.11% | 400 |
|---|
| 2026.02.10 | ₩40,962 | ₩40,962 | ₩40,867 | ₩40,867 | -0.23% | 400 |
|---|
| 2026.02.09 | ₩40,972 | ₩40,972 | ₩40,972 | ₩40,972 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,869 | ₩40,869 | ₩40,869 | ₩40,869 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩40,495 | ₩40,495 | ₩40,408 | ₩40,408 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩40,789 | ₩40,789 | ₩40,702 | ₩40,702 | -0.21% | 2.4천 |
|---|
| 2026.02.03 | ₩40,829 | ₩40,855 | ₩40,629 | ₩40,771 | -0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩40,949 | ₩40,982 | ₩40,949 | ₩40,982 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩40,855 | ₩40,869 | ₩40,709 | ₩40,809 | -0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩40,802 | ₩40,896 | ₩40,722 | ₩40,896 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩40,922 | ₩40,944 | ₩40,882 | ₩40,944 | +0.05% | 2천 |
|---|
| 2026.01.27 | ₩40,962 | ₩40,962 | ₩40,922 | ₩40,929 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩40,815 | ₩40,882 | ₩40,815 | ₩40,869 | +0.13% | 8.2천 |
|---|
| 2026.01.23 | ₩40,749 | ₩40,775 | ₩40,746 | ₩40,746 | -0.01% | 6.2천 |
|---|
| 2026.01.22 | ₩40,762 | ₩40,762 | ₩40,722 | ₩40,735 | -0.07% | 1.4천 |
|---|
| 2026.01.21 | ₩40,562 | ₩40,619 | ₩40,402 | ₩40,619 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩40,522 | ₩40,522 | ₩40,268 | ₩40,316 | -0.51% | 5.7천 |
|---|
| 2026.01.16 | ₩40,842 | ₩40,842 | ₩40,829 | ₩40,829 | -0.03% | 1천 |
|---|
| 2026.01.15 | ₩40,869 | ₩40,922 | ₩40,802 | ₩40,809 | -0.15% | 2.9천 |
|---|
| 2026.01.14 | ₩40,722 | ₩40,735 | ₩40,669 | ₩40,735 | +0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,802 | ₩40,902 | ₩40,735 | ₩40,902 | +0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩40,829 | ₩40,869 | ₩40,829 | ₩40,862 | +0.08% | 2.1천 |
|---|
| 2026.01.08 | ₩40,722 | ₩40,722 | ₩40,707 | ₩40,707 | -0.04% | 3.6천 |
|---|
| 2026.01.07 | ₩40,709 | ₩40,775 | ₩40,665 | ₩40,665 | -0.11% | 8.1천 |
|---|
| 2026.01.06 | ₩40,682 | ₩40,762 | ₩40,682 | ₩40,762 | +0.20% | 2.5천 |
|---|
| 2026.01.05 | ₩40,629 | ₩40,655 | ₩40,602 | ₩40,609 | -0.05% | 400 |
|---|
| 2026.01.02 | ₩40,495 | ₩40,508 | ₩40,388 | ₩40,508 | +0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩40,548 | ₩40,548 | ₩40,495 | ₩40,508 | -0.10% | 4.2천 |
|---|
| 2025.12.30 | ₩40,642 | ₩40,642 | ₩40,614 | ₩40,614 | -0.07% | 2.4천 |
|---|
| 2025.12.29 | ₩40,642 | ₩40,642 | ₩40,633 | ₩40,633 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩40,655 | ₩40,675 | ₩40,655 | ₩40,675 | +0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩40,522 | ₩40,629 | ₩40,522 | ₩40,629 | +0.26% | 1.5천 |
|---|
| 2025.12.22 | ₩40,535 | ₩40,535 | ₩40,508 | ₩40,508 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩40,175 | ₩40,205 | ₩40,095 | ₩40,145 | -0.07% | 3.1천 |
|---|
| 2025.12.17 | ₩40,161 | ₩40,161 | ₩39,923 | ₩39,923 | -0.59% | 300 |
|---|
| 2025.12.16 | ₩40,176 | ₩40,229 | ₩40,095 | ₩40,229 | +0.13% | 2.6천 |
|---|
| 2025.12.15 | ₩40,255 | ₩40,295 | ₩40,242 | ₩40,256 | +0.00% | 1.9천 |
|---|
| 2025.12.12 | ₩40,388 | ₩40,535 | ₩40,215 | ₩40,255 | -0.33% | 5.9천 |
|---|
| 2025.12.11 | ₩40,322 | ₩40,452 | ₩40,322 | ₩40,452 | +0.32% | 1.7천 |
|---|
| 2025.12.10 | ₩40,228 | ₩40,442 | ₩40,228 | ₩40,424 | +0.49% | 2.1천 |
|---|
| 2025.12.09 | ₩40,255 | ₩40,282 | ₩40,232 | ₩40,232 | -0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩40,455 | ₩40,455 | ₩40,268 | ₩40,322 | -0.33% | 3천 |
|---|
| 2025.12.05 | ₩40,402 | ₩40,442 | ₩40,322 | ₩40,343 | -0.15% | 3.5천 |
|---|
| 2025.12.04 | ₩40,248 | ₩40,308 | ₩40,228 | ₩40,270 | +0.05% | 2.9천 |
|---|
| 2025.12.03 | ₩40,242 | ₩40,272 | ₩40,228 | ₩40,268 | +0.07% | 2천 |
|---|
| 2025.12.02 | ₩40,201 | ₩40,215 | ₩40,161 | ₩40,201 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩40,136 | ₩40,161 | ₩40,135 | ₩40,135 | -0.00% | 7.1천 |
|---|
| 2025.11.28 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,121 | ₩40,121 | ₩40,103 | ₩40,103 | -0.05% | 700 |
|---|
| 2025.11.25 | ₩39,692 | ₩39,961 | ₩39,692 | ₩39,929 | +0.60% | 6.8천 |
|---|
| 2025.11.24 | ₩39,547 | ₩39,734 | ₩39,547 | ₩39,734 | +0.47% | 3.2천 |
|---|
| 2025.11.21 | ₩39,147 | ₩39,454 | ₩39,107 | ₩39,307 | +0.41% | 600 |
|---|
| 2025.11.20 | ₩39,801 | ₩39,828 | ₩39,094 | ₩39,107 | -1.74% | 4.7천 |
|---|
| 2025.11.19 | ₩39,419 | ₩39,547 | ₩39,334 | ₩39,429 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩39,267 | ₩39,461 | ₩39,267 | ₩39,461 | +0.49% | 400 |
|---|
| 2025.11.17 | ₩39,708 | ₩39,708 | ₩39,526 | ₩39,526 | -0.46% | 600 |
|---|
| 2025.11.14 | ₩39,587 | ₩39,868 | ₩39,587 | ₩39,744 | +0.39% | 4.6천 |
|---|
| 2025.11.13 | ₩39,908 | ₩39,908 | ₩39,720 | ₩39,720 | -0.47% | 1.1천 |
|---|
| 2025.11.12 | ₩40,072 | ₩40,099 | ₩40,072 | ₩40,099 | +0.07% | 300 |
|---|
| 2025.11.11 | ₩39,975 | ₩40,108 | ₩39,975 | ₩40,099 | +0.31% | 5.8천 |
|---|
| 2025.11.10 | ₩40,081 | ₩40,081 | ₩40,060 | ₩40,060 | -0.05% | 500 |
|---|
| 2025.11.07 | ₩39,561 | ₩39,708 | ₩39,462 | ₩39,708 | +0.37% | 1.2천 |
|---|
| 2025.11.06 | ₩39,694 | ₩39,801 | ₩39,688 | ₩39,768 | +0.18% | 3.8천 |
|---|
| 2025.11.05 | ₩40,001 | ₩40,001 | ₩39,920 | ₩39,920 | -0.20% | 1.7천 |
|---|
| 2025.11.04 | ₩39,935 | ₩39,935 | ₩39,836 | ₩39,836 | -0.25% | 9.1천 |
|---|
| 2025.11.03 | ₩40,108 | ₩40,108 | ₩40,015 | ₩40,075 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩40,081 | ₩40,081 | ₩40,041 | ₩40,068 | -0.03% | 1.5만 |
|---|
| 2025.10.30 | ₩40,108 | ₩40,121 | ₩39,984 | ₩39,984 | -0.31% | 6.6천 |
|---|
| 2025.10.29 | ₩40,268 | ₩40,268 | ₩40,165 | ₩40,165 | -0.26% | 1.8천 |
|---|
| 2025.10.28 | ₩40,213 | ₩40,268 | ₩40,213 | ₩40,235 | +0.05% | 2.9천 |
|---|
| 2025.10.27 | ₩40,188 | ₩40,295 | ₩40,188 | ₩40,228 | +0.10% | 6.9천 |
|---|
| 2025.10.24 | ₩40,028 | ₩40,035 | ₩40,021 | ₩40,021 | -0.02% | 900 |
|---|
| 2025.10.23 | ₩39,801 | ₩39,854 | ₩39,801 | ₩39,828 | +0.07% | 3.8천 |
|---|
| 2025.10.22 | ₩39,761 | ₩39,761 | ₩39,614 | ₩39,689 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩39,854 | ₩39,881 | ₩39,809 | ₩39,809 | -0.11% | 7.3천 |
|---|
| 2025.10.20 | ₩39,828 | ₩39,832 | ₩39,788 | ₩39,824 | -0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩39,347 | ₩39,531 | ₩39,347 | ₩39,531 | +0.47% | 5.8천 |
|---|
| 2025.10.16 | ₩39,601 | ₩39,601 | ₩39,294 | ₩39,346 | -0.64% | 8.7만 |
|---|
| 2025.10.15 | ₩39,665 | ₩39,665 | ₩39,374 | ₩39,495 | -0.43% | 6.5천 |
|---|
| 2025.10.14 | ₩39,427 | ₩39,427 | ₩39,422 | ₩39,422 | -0.01% | 200 |
|---|
| 2025.10.13 | ₩39,487 | ₩39,487 | ₩39,467 | ₩39,477 | -0.03% | 700 |
|---|
| 2025.10.10 | ₩39,761 | ₩39,948 | ₩39,078 | ₩39,078 | -1.72% | 2.7만 |
|---|