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 | ₩45,229 | ₩45,336 | ₩45,189 | ₩45,304 | +0.17% | 1.1만 |
| 2026.10.08 | ₩45,203 | ₩45,229 | ₩45,069 | ₩45,109 | -0.21% | 2.2만 |
| 2026.10.07 | ₩45,176 | ₩45,296 | ₩45,156 | ₩45,256 | +0.18% | 1.3만 |
| 2026.10.06 | ₩45,283 | ₩45,350 | ₩45,216 | ₩45,216 | -0.15% | 1.9만 |
| 2026.10.05 | ₩45,135 | ₩45,189 | ₩45,114 | ₩45,114 | -0.04% | 3.5천 |
| 2026.10.02 | ₩45,042 | ₩45,042 | ₩44,916 | ₩45,002 | -0.09% | 1.4만 |
| 2026.10.01 | ₩44,762 | ₩44,842 | ₩44,615 | ₩44,789 | +0.06% | 21.7만 |
| 2026.09.30 | ₩44,789 | ₩44,789 | ₩44,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,769 |
| -0.04% |
| 7.3천 |
| 2026.09.29 | ₩44,735 | ₩44,749 | ₩44,709 | ₩44,749 | +0.03% | 1.2만 |
|---|
| 2026.09.28 | ₩44,735 | ₩44,735 | ₩44,709 | ₩44,722 | -0.03% | 9천 |
|---|
| 2026.09.25 | ₩44,695 | ₩44,722 | ₩44,668 | ₩44,709 | +0.03% | 1.5만 |
|---|
| 2026.09.24 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,675 | ₩44,695 | ₩44,628 | ₩44,655 | -0.04% | 4.9천 |
|---|
| 2026.09.22 | ₩44,709 | ₩44,709 | ₩44,668 | ₩44,668 | -0.09% | 2.8천 |
|---|
| 2026.09.21 | ₩44,615 | ₩44,695 | ₩44,615 | ₩44,668 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩44,495 | ₩44,498 | ₩44,495 | ₩44,498 | +0.01% | 1천 |
|---|
| 2026.09.17 | ₩44,401 | ₩44,401 | ₩44,401 | ₩44,401 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩44,081 | ₩44,148 | ₩44,081 | ₩44,148 | +0.15% | 3천 |
|---|
| 2026.09.15 | ₩44,214 | ₩44,214 | ₩44,174 | ₩44,174 | -0.09% | 3.2천 |
|---|
| 2026.09.14 | ₩44,321 | ₩44,321 | ₩44,315 | ₩44,315 | -0.02% | 1만 |
|---|
| 2026.09.11 | ₩44,388 | ₩44,388 | ₩44,373 | ₩44,373 | -0.03% | 4.8천 |
|---|
| 2026.09.10 | ₩44,174 | ₩44,174 | ₩44,132 | ₩44,132 | -0.10% | 1.1천 |
|---|
| 2026.09.09 | ₩44,254 | ₩44,268 | ₩44,241 | ₩44,254 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩44,348 | ₩44,348 | ₩44,325 | ₩44,325 | -0.05% | 1.7천 |
|---|
| 2026.09.04 | ₩44,375 | ₩44,381 | ₩44,375 | ₩44,380 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩44,254 | ₩44,254 | ₩44,234 | ₩44,234 | -0.05% | 3천 |
|---|
| 2026.09.01 | ₩44,174 | ₩44,174 | ₩44,120 | ₩44,120 | -0.12% | 2.7천 |
|---|
| 2026.08.31 | ₩44,228 | ₩44,263 | ₩44,228 | ₩44,263 | +0.08% | 1천 |
|---|
| 2026.08.28 | ₩44,268 | ₩44,277 | ₩44,268 | ₩44,277 | +0.02% | 5.4천 |
|---|
| 2026.08.27 | ₩44,254 | ₩44,275 | ₩44,254 | ₩44,275 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩44,094 | ₩44,174 | ₩44,094 | ₩44,160 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,101 | ₩44,121 | ₩44,054 | ₩44,054 | -0.11% | 7.7천 |
|---|
| 2026.08.21 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩44,054 | ₩44,054 | ₩44,014 | ₩44,014 | -0.09% | 2.2천 |
|---|
| 2026.08.19 | ₩44,148 | ₩44,148 | ₩44,118 | ₩44,118 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩44,068 | ₩44,068 | ₩44,064 | ₩44,064 | -0.01% | 1.4천 |
|---|
| 2026.08.17 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩44,134 | ₩44,154 | ₩44,134 | ₩44,154 | +0.05% | 2.3천 |
|---|
| 2026.08.12 | ₩44,094 | ₩44,094 | ₩44,088 | ₩44,088 | -0.02% | 3천 |
|---|
| 2026.08.11 | ₩44,027 | ₩44,027 | ₩43,987 | ₩43,987 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩44,014 | ₩44,054 | ₩44,014 | ₩44,048 | +0.08% | 5.5천 |
|---|
| 2026.08.07 | ₩44,027 | ₩44,027 | ₩44,019 | ₩44,019 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩43,921 | ₩43,961 | ₩43,907 | ₩43,941 | +0.05% | 7.3천 |
|---|
| 2026.08.05 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,841 | ₩43,961 | ₩43,707 | ₩43,707 | -0.30% | 1만 |
|---|
| 2026.08.03 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,240 | ₩43,477 | ₩43,240 | ₩43,477 | +0.55% | 1.1천 |
|---|
| 2026.07.30 | ₩43,200 | ₩43,333 | ₩43,200 | ₩43,300 | +0.23% | 4천 |
|---|
| 2026.07.29 | ₩42,999 | ₩43,346 | ₩42,896 | ₩42,896 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩43,146 | ₩43,306 | ₩43,146 | ₩43,265 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩43,280 | ₩43,280 | ₩43,133 | ₩43,194 | -0.20% | 800 |
|---|
| 2026.07.24 | ₩43,213 | ₩43,213 | ₩43,139 | ₩43,139 | -0.17% | 200 |
|---|
| 2026.07.23 | ₩43,079 | ₩43,173 | ₩43,079 | ₩43,173 | +0.22% | 7.1천 |
|---|
| 2026.07.22 | ₩43,366 | ₩43,400 | ₩43,346 | ₩43,346 | -0.05% | 2.6천 |
|---|
| 2026.07.21 | ₩43,280 | ₩43,400 | ₩43,280 | ₩43,380 | +0.23% | 3.9천 |
|---|
| 2026.07.20 | ₩43,200 | ₩43,200 | ₩43,200 | ₩43,200 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,073 | ₩43,333 | ₩43,073 | ₩43,119 | +0.11% | 2.1만 |
|---|
| 2026.07.16 | ₩43,493 | ₩43,493 | ₩43,360 | ₩43,409 | -0.19% | 9천 |
|---|
| 2026.07.15 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,346 | ₩43,427 | ₩43,346 | ₩43,420 | +0.17% | 2.7천 |
|---|
| 2026.07.13 | ₩43,400 | ₩43,400 | ₩43,293 | ₩43,293 | -0.25% | 4.3천 |
|---|
| 2026.07.10 | ₩43,306 | ₩43,460 | ₩43,306 | ₩43,400 | +0.22% | 5.1천 |
|---|
| 2026.07.09 | ₩43,253 | ₩43,326 | ₩43,253 | ₩43,326 | +0.17% | 300 |
|---|
| 2026.07.08 | ₩43,106 | ₩43,196 | ₩43,093 | ₩43,196 | +0.21% | 400 |
|---|
| 2026.07.07 | ₩43,200 | ₩43,246 | ₩43,200 | ₩43,246 | +0.11% | 1.9천 |
|---|
| 2026.07.06 | ₩43,333 | ₩43,333 | ₩43,306 | ₩43,306 | -0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,039 | ₩43,066 | ₩43,039 | ₩43,066 | +0.06% | 6.7천 |
|---|
| 2026.07.01 | ₩43,226 | ₩43,226 | ₩43,127 | ₩43,127 | -0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩43,039 | ₩43,163 | ₩43,039 | ₩43,163 | +0.29% | 8.1천 |
|---|
| 2026.06.29 | ₩42,892 | ₩42,995 | ₩42,892 | ₩42,995 | +0.24% | 2.3천 |
|---|
| 2026.06.26 | ₩42,812 | ₩42,812 | ₩41,036 | ₩41,036 | -4.15% | 6.6천 |
|---|
| 2026.06.25 | ₩42,746 | ₩42,746 | ₩42,733 | ₩42,733 | -0.03% | 2천 |
|---|
| 2026.06.24 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,812 | ₩42,812 | ₩42,759 | ₩42,791 | -0.05% | 1.5만 |
|---|
| 2026.06.22 | ₩43,200 | ₩43,200 | ₩43,006 | ₩43,006 | -0.45% | 4.6천 |
|---|
| 2026.06.18 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,106 | ₩43,106 | ₩42,832 | ₩42,832 | -0.64% | 1.8천 |
|---|
| 2026.06.16 | ₩43,087 | ₩43,087 | ₩43,087 | ₩43,087 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,173 | ₩43,200 | ₩43,123 | ₩43,123 | -0.11% | 800 |
|---|
| 2026.06.12 | ₩42,799 | ₩42,810 | ₩42,799 | ₩42,810 | +0.02% | 2.6천 |
|---|
| 2026.06.11 | ₩42,425 | ₩42,679 | ₩42,425 | ₩42,679 | +0.60% | 1.2천 |
|---|
| 2026.06.10 | ₩42,358 | ₩42,364 | ₩42,358 | ₩42,364 | +0.01% | 1.1천 |
|---|
| 2026.06.09 | ₩42,906 | ₩42,906 | ₩42,657 | ₩42,657 | -0.58% | 500 |
|---|
| 2026.06.08 | ₩42,812 | ₩42,812 | ₩42,705 | ₩42,723 | -0.21% | 3.5천 |
|---|
| 2026.06.05 | ₩42,959 | ₩42,959 | ₩42,639 | ₩42,688 | -0.63% | 9.4만 |
|---|
| 2026.06.04 | ₩43,019 | ₩43,099 | ₩43,019 | ₩43,099 | +0.19% | 1.2천 |
|---|
| 2026.06.03 | ₩43,039 | ₩43,039 | ₩43,031 | ₩43,031 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩43,119 | ₩43,119 | ₩43,113 | ₩43,113 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩43,106 | ₩43,106 | ₩43,086 | ₩43,086 | -0.05% | 500 |
|---|
| 2026.05.29 | ₩43,039 | ₩43,053 | ₩43,026 | ₩43,053 | +0.03% | 1.3천 |
|---|
| 2026.05.28 | ₩43,013 | ₩43,013 | ₩43,006 | ₩43,013 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩42,839 | ₩42,906 | ₩42,819 | ₩42,906 | +0.16% | 600 |
|---|
| 2026.05.26 | ₩42,846 | ₩42,886 | ₩42,839 | ₩42,882 | +0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩42,839 | ₩42,839 | ₩42,518 | ₩42,518 | -0.75% | 2.7만 |
|---|
| 2026.05.21 | ₩42,639 | ₩42,732 | ₩42,505 | ₩42,505 | -0.31% | 5.4천 |
|---|
| 2026.05.20 | ₩42,532 | ₩42,652 | ₩42,532 | ₩42,651 | +0.28% | 2.7천 |
|---|
| 2026.05.19 | ₩42,452 | ₩42,452 | ₩42,438 | ₩42,452 | 0.00% | 5.5천 |
|---|
| 2026.05.18 | ₩42,559 | ₩42,585 | ₩42,532 | ₩42,569 | +0.03% | 900 |
|---|
| 2026.05.15 | ₩42,572 | ₩42,585 | ₩42,537 | ₩42,537 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩42,709 | ₩42,709 | ₩42,709 | ₩42,709 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩42,478 | ₩42,592 | ₩42,478 | ₩42,592 | +0.27% | 100 |
|---|
| 2026.05.12 | ₩42,452 | ₩42,518 | ₩42,385 | ₩42,512 | +0.14% | 2.9만 |
|---|
| 2026.05.11 | ₩42,532 | ₩42,559 | ₩42,505 | ₩42,505 | -0.06% | 1.3천 |
|---|
| 2026.05.08 | ₩42,465 | ₩42,492 | ₩42,465 | ₩42,465 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩42,412 | ₩42,445 | ₩42,345 | ₩42,345 | -0.16% | 1.9만 |
|---|
| 2026.05.06 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,185 | ₩42,211 | ₩42,171 | ₩42,171 | -0.03% | 3.6천 |
|---|
| 2026.05.04 | ₩42,038 | ₩42,038 | ₩42,004 | ₩42,004 | -0.08% | 1.6천 |
|---|
| 2026.05.01 | ₩42,145 | ₩42,145 | ₩42,110 | ₩42,110 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩41,837 | ₩42,060 | ₩41,837 | ₩42,060 | +0.53% | 400 |
|---|
| 2026.04.29 | ₩41,851 | ₩41,851 | ₩41,809 | ₩41,809 | -0.10% | 700 |
|---|
| 2026.04.28 | ₩41,764 | ₩41,851 | ₩41,764 | ₩41,851 | +0.21% | 1.1만 |
|---|
| 2026.04.27 | ₩41,871 | ₩41,918 | ₩41,871 | ₩41,904 | +0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩41,784 | ₩41,851 | ₩41,784 | ₩41,851 | +0.16% | 400 |
|---|
| 2026.04.23 | ₩41,517 | ₩41,704 | ₩41,517 | ₩41,681 | +0.40% | 1.1천 |
|---|
| 2026.04.22 | ₩41,757 | ₩41,781 | ₩41,717 | ₩41,781 | +0.06% | 7.4천 |
|---|
| 2026.04.21 | ₩41,597 | ₩41,597 | ₩41,556 | ₩41,556 | -0.10% | 600 |
|---|
| 2026.04.20 | ₩41,651 | ₩41,691 | ₩41,651 | ₩41,689 | +0.09% | 800 |
|---|
| 2026.04.17 | ₩41,664 | ₩41,735 | ₩41,664 | ₩41,735 | +0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩41,417 | ₩41,490 | ₩41,417 | ₩41,486 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩41,423 | ₩41,436 | ₩41,423 | ₩41,436 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩41,156 | ₩41,249 | ₩41,156 | ₩41,249 | +0.22% | 1.2천 |
|---|
| 2026.04.13 | ₩40,689 | ₩40,972 | ₩40,689 | ₩40,972 | +0.70% | 3천 |
|---|
| 2026.04.10 | ₩40,796 | ₩40,796 | ₩40,701 | ₩40,701 | -0.23% | 700 |
|---|
| 2026.04.09 | ₩40,542 | ₩40,756 | ₩40,475 | ₩40,744 | +0.50% | 8천 |
|---|
| 2026.04.08 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,768 | ₩39,927 | ₩39,768 | ₩39,927 | +0.40% | 1.6만 |
|---|
| 2026.04.06 | ₩39,928 | ₩39,928 | ₩39,915 | ₩39,915 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩39,768 | ₩39,816 | ₩39,768 | ₩39,816 | +0.12% | 900 |
|---|
| 2026.04.01 | ₩39,741 | ₩39,848 | ₩39,741 | ₩39,768 | +0.07% | 600 |
|---|
| 2026.03.31 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,980 | ₩39,047 | ₩38,766 | ₩38,864 | -0.30% | 900 |
|---|
| 2026.03.27 | ₩39,127 | ₩39,140 | ₩38,906 | ₩38,906 | -0.56% | 4천 |
|---|
| 2026.03.26 | ₩39,527 | ₩39,541 | ₩39,358 | ₩39,358 | -0.43% | 4.8천 |
|---|
| 2026.03.25 | ₩39,728 | ₩39,834 | ₩39,728 | ₩39,796 | +0.17% | 2천 |
|---|
| 2026.03.24 | ₩39,621 | ₩39,781 | ₩39,621 | ₩39,637 | +0.04% | 4.5천 |
|---|
| 2026.03.23 | ₩39,941 | ₩39,941 | ₩39,741 | ₩39,768 | -0.43% | 3천 |
|---|
| 2026.03.20 | ₩39,614 | ₩39,647 | ₩39,420 | ₩39,454 | -0.40% | 4천 |
|---|
| 2026.03.19 | ₩39,728 | ₩39,955 | ₩39,687 | ₩39,830 | +0.26% | 2.3천 |
|---|
| 2026.03.18 | ₩40,061 | ₩40,128 | ₩39,882 | ₩39,882 | -0.45% | 1.5천 |
|---|
| 2026.03.17 | ₩40,288 | ₩40,288 | ₩40,231 | ₩40,231 | -0.14% | 1.7천 |
|---|
| 2026.03.16 | ₩40,195 | ₩40,235 | ₩40,101 | ₩40,160 | -0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩40,155 | ₩40,155 | ₩39,860 | ₩39,860 | -0.73% | 1.4천 |
|---|
| 2026.03.12 | ₩40,168 | ₩40,168 | ₩40,021 | ₩40,021 | -0.37% | 3.7천 |
|---|
| 2026.03.11 | ₩40,395 | ₩40,435 | ₩40,328 | ₩40,406 | +0.03% | 700 |
|---|
| 2026.03.10 | ₩40,515 | ₩40,689 | ₩40,385 | ₩40,385 | -0.32% | 8.7천 |
|---|
| 2026.03.09 | ₩39,935 | ₩40,461 | ₩39,874 | ₩40,461 | +1.32% | 3.7천 |
|---|
| 2026.03.06 | ₩40,315 | ₩40,315 | ₩40,199 | ₩40,199 | -0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩40,502 | ₩40,584 | ₩40,409 | ₩40,584 | +0.20% | 600 |
|---|
| 2026.03.04 | ₩40,689 | ₩40,726 | ₩40,689 | ₩40,726 | +0.09% | 100 |
|---|
| 2026.03.03 | ₩40,142 | ₩40,582 | ₩40,142 | ₩40,529 | +0.96% | 6천 |
|---|
| 2026.03.02 | ₩40,709 | ₩40,709 | ₩40,709 | ₩40,709 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩40,662 | ₩40,752 | ₩40,662 | ₩40,752 | +0.22% | 500 |
|---|
| 2026.02.26 | ₩40,876 | ₩40,876 | ₩40,836 | ₩40,859 | -0.04% | 6.1천 |
|---|
| 2026.02.25 | ₩40,983 | ₩40,993 | ₩40,956 | ₩40,993 | +0.03% | 1.9천 |
|---|
| 2026.02.24 | ₩40,789 | ₩40,797 | ₩40,789 | ₩40,797 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩40,689 | ₩40,689 | ₩40,582 | ₩40,641 | -0.12% | 4.6천 |
|---|
| 2026.02.20 | ₩40,729 | ₩40,839 | ₩40,729 | ₩40,839 | +0.27% | 1.7천 |
|---|
| 2026.02.19 | ₩40,676 | ₩40,676 | ₩40,609 | ₩40,648 | -0.07% | 2천 |
|---|
| 2026.02.18 | ₩40,823 | ₩40,823 | ₩40,744 | ₩40,744 | -0.19% | 300 |
|---|
| 2026.02.17 | ₩40,435 | ₩40,662 | ₩40,435 | ₩40,642 | +0.51% | 2.4천 |
|---|
| 2026.02.13 | ₩40,535 | ₩40,569 | ₩40,521 | ₩40,521 | -0.04% | 1.9천 |
|---|
| 2026.02.12 | ₩40,823 | ₩40,823 | ₩40,315 | ₩40,315 | -1.24% | 9.8천 |
|---|
| 2026.02.11 | ₩40,863 | ₩40,909 | ₩40,823 | ₩40,909 | +0.11% | 400 |
|---|
| 2026.02.10 | ₩40,983 | ₩40,983 | ₩40,888 | ₩40,888 | -0.23% | 400 |
|---|
| 2026.02.09 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,889 | ₩40,889 | ₩40,889 | ₩40,889 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩40,515 | ₩40,515 | ₩40,429 | ₩40,429 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩40,809 | ₩40,809 | ₩40,722 | ₩40,722 | -0.21% | 2.4천 |
|---|
| 2026.02.03 | ₩40,849 | ₩40,876 | ₩40,649 | ₩40,792 | -0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩40,969 | ₩41,003 | ₩40,969 | ₩41,003 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩40,876 | ₩40,889 | ₩40,729 | ₩40,829 | -0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩40,823 | ₩40,916 | ₩40,742 | ₩40,916 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩40,943 | ₩40,964 | ₩40,903 | ₩40,964 | +0.05% | 2천 |
|---|
| 2026.01.27 | ₩40,983 | ₩40,983 | ₩40,943 | ₩40,949 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩40,836 | ₩40,903 | ₩40,836 | ₩40,889 | +0.13% | 8.2천 |
|---|
| 2026.01.23 | ₩40,769 | ₩40,796 | ₩40,766 | ₩40,766 | -0.01% | 6.2천 |
|---|
| 2026.01.22 | ₩40,783 | ₩40,783 | ₩40,742 | ₩40,756 | -0.07% | 1.4천 |
|---|
| 2026.01.21 | ₩40,582 | ₩40,640 | ₩40,422 | ₩40,640 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩40,542 | ₩40,542 | ₩40,288 | ₩40,336 | -0.51% | 5.7천 |
|---|
| 2026.01.16 | ₩40,863 | ₩40,863 | ₩40,849 | ₩40,849 | -0.03% | 1천 |
|---|
| 2026.01.15 | ₩40,889 | ₩40,943 | ₩40,823 | ₩40,829 | -0.15% | 2.9천 |
|---|
| 2026.01.14 | ₩40,742 | ₩40,756 | ₩40,689 | ₩40,756 | +0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,823 | ₩40,923 | ₩40,756 | ₩40,923 | +0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩40,849 | ₩40,889 | ₩40,849 | ₩40,883 | +0.08% | 2.1천 |
|---|
| 2026.01.08 | ₩40,742 | ₩40,742 | ₩40,728 | ₩40,728 | -0.04% | 3.6천 |
|---|
| 2026.01.07 | ₩40,729 | ₩40,796 | ₩40,685 | ₩40,685 | -0.11% | 8.1천 |
|---|
| 2026.01.06 | ₩40,702 | ₩40,783 | ₩40,702 | ₩40,783 | +0.20% | 2.5천 |
|---|
| 2026.01.05 | ₩40,649 | ₩40,676 | ₩40,622 | ₩40,629 | -0.05% | 400 |
|---|
| 2026.01.02 | ₩40,515 | ₩40,529 | ₩40,409 | ₩40,529 | +0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩40,569 | ₩40,569 | ₩40,515 | ₩40,529 | -0.10% | 4.2천 |
|---|
| 2025.12.30 | ₩40,662 | ₩40,662 | ₩40,634 | ₩40,634 | -0.07% | 2.4천 |
|---|
| 2025.12.29 | ₩40,662 | ₩40,662 | ₩40,653 | ₩40,653 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩40,676 | ₩40,696 | ₩40,676 | ₩40,696 | +0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩40,542 | ₩40,649 | ₩40,542 | ₩40,649 | +0.26% | 1.5천 |
|---|
| 2025.12.22 | ₩40,555 | ₩40,555 | ₩40,529 | ₩40,529 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩40,359 | ₩40,359 | ₩40,359 | ₩40,359 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩40,195 | ₩40,226 | ₩40,115 | ₩40,166 | -0.07% | 3.1천 |
|---|
| 2025.12.17 | ₩40,182 | ₩40,182 | ₩39,943 | ₩39,943 | -0.59% | 300 |
|---|
| 2025.12.16 | ₩40,196 | ₩40,250 | ₩40,115 | ₩40,250 | +0.13% | 2.6천 |
|---|
| 2025.12.15 | ₩40,275 | ₩40,315 | ₩40,262 | ₩40,276 | +0.00% | 1.9천 |
|---|
| 2025.12.12 | ₩40,409 | ₩40,555 | ₩40,235 | ₩40,275 | -0.33% | 5.9천 |
|---|
| 2025.12.11 | ₩40,342 | ₩40,473 | ₩40,342 | ₩40,473 | +0.32% | 1.7천 |
|---|
| 2025.12.10 | ₩40,248 | ₩40,462 | ₩40,248 | ₩40,445 | +0.49% | 2.1천 |
|---|
| 2025.12.09 | ₩40,275 | ₩40,302 | ₩40,252 | ₩40,252 | -0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩40,475 | ₩40,475 | ₩40,288 | ₩40,342 | -0.33% | 3천 |
|---|
| 2025.12.05 | ₩40,422 | ₩40,462 | ₩40,342 | ₩40,363 | -0.15% | 3.5천 |
|---|
| 2025.12.04 | ₩40,268 | ₩40,328 | ₩40,248 | ₩40,290 | +0.05% | 2.9천 |
|---|
| 2025.12.03 | ₩40,262 | ₩40,292 | ₩40,248 | ₩40,288 | +0.07% | 2천 |
|---|
| 2025.12.02 | ₩40,222 | ₩40,235 | ₩40,182 | ₩40,222 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩40,156 | ₩40,182 | ₩40,155 | ₩40,155 | -0.00% | 7.1천 |
|---|
| 2025.11.28 | ₩40,242 | ₩40,242 | ₩40,242 | ₩40,242 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,142 | ₩40,142 | ₩40,123 | ₩40,123 | -0.05% | 700 |
|---|
| 2025.11.25 | ₩39,712 | ₩39,981 | ₩39,712 | ₩39,949 | +0.60% | 6.8천 |
|---|
| 2025.11.24 | ₩39,567 | ₩39,754 | ₩39,567 | ₩39,754 | +0.47% | 3.2천 |
|---|
| 2025.11.21 | ₩39,167 | ₩39,474 | ₩39,127 | ₩39,327 | +0.41% | 600 |
|---|
| 2025.11.20 | ₩39,821 | ₩39,848 | ₩39,113 | ₩39,127 | -1.74% | 4.7천 |
|---|
| 2025.11.19 | ₩39,439 | ₩39,567 | ₩39,354 | ₩39,448 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩39,287 | ₩39,481 | ₩39,287 | ₩39,481 | +0.49% | 400 |
|---|
| 2025.11.17 | ₩39,728 | ₩39,728 | ₩39,546 | ₩39,546 | -0.46% | 600 |
|---|
| 2025.11.14 | ₩39,607 | ₩39,888 | ₩39,607 | ₩39,764 | +0.39% | 4.6천 |
|---|
| 2025.11.13 | ₩39,928 | ₩39,928 | ₩39,740 | ₩39,740 | -0.47% | 1.1천 |
|---|
| 2025.11.12 | ₩40,092 | ₩40,119 | ₩40,092 | ₩40,119 | +0.07% | 300 |
|---|
| 2025.11.11 | ₩39,995 | ₩40,128 | ₩39,995 | ₩40,119 | +0.31% | 5.8천 |
|---|
| 2025.11.10 | ₩40,101 | ₩40,101 | ₩40,080 | ₩40,080 | -0.05% | 500 |
|---|
| 2025.11.07 | ₩39,581 | ₩39,728 | ₩39,482 | ₩39,728 | +0.37% | 1.2천 |
|---|
| 2025.11.06 | ₩39,714 | ₩39,821 | ₩39,708 | ₩39,788 | +0.18% | 3.8천 |
|---|
| 2025.11.05 | ₩40,021 | ₩40,021 | ₩39,940 | ₩39,940 | -0.20% | 1.7천 |
|---|
| 2025.11.04 | ₩39,955 | ₩39,955 | ₩39,856 | ₩39,856 | -0.25% | 9.1천 |
|---|
| 2025.11.03 | ₩40,128 | ₩40,128 | ₩40,035 | ₩40,095 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩40,101 | ₩40,101 | ₩40,061 | ₩40,088 | -0.03% | 1.5만 |
|---|
| 2025.10.30 | ₩40,128 | ₩40,142 | ₩40,004 | ₩40,004 | -0.31% | 6.6천 |
|---|
| 2025.10.29 | ₩40,288 | ₩40,288 | ₩40,186 | ₩40,186 | -0.26% | 1.8천 |
|---|
| 2025.10.28 | ₩40,234 | ₩40,288 | ₩40,234 | ₩40,255 | +0.05% | 2.9천 |
|---|
| 2025.10.27 | ₩40,208 | ₩40,315 | ₩40,208 | ₩40,248 | +0.10% | 6.9천 |
|---|
| 2025.10.24 | ₩40,048 | ₩40,055 | ₩40,041 | ₩40,041 | -0.02% | 900 |
|---|
| 2025.10.23 | ₩39,821 | ₩39,874 | ₩39,821 | ₩39,848 | +0.07% | 3.8천 |
|---|
| 2025.10.22 | ₩39,781 | ₩39,781 | ₩39,634 | ₩39,709 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩39,874 | ₩39,901 | ₩39,829 | ₩39,829 | -0.11% | 7.3천 |
|---|
| 2025.10.20 | ₩39,848 | ₩39,852 | ₩39,808 | ₩39,844 | -0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩39,367 | ₩39,551 | ₩39,367 | ₩39,551 | +0.47% | 5.8천 |
|---|
| 2025.10.16 | ₩39,621 | ₩39,621 | ₩39,314 | ₩39,366 | -0.64% | 8.7만 |
|---|
| 2025.10.15 | ₩39,685 | ₩39,685 | ₩39,394 | ₩39,515 | -0.43% | 6.5천 |
|---|
| 2025.10.14 | ₩39,447 | ₩39,447 | ₩39,442 | ₩39,442 | -0.01% | 200 |
|---|
| 2025.10.13 | ₩39,507 | ₩39,507 | ₩39,487 | ₩39,497 | -0.03% | 700 |
|---|
| 2025.10.10 | ₩39,781 | ₩39,968 | ₩39,097 | ₩39,097 | -1.72% | 2.7만 |
|---|