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 | ₩45,198 | ₩45,305 | ₩45,158 | ₩45,273 | +0.17% | 1.1만 |
| 2026.10.08 | ₩45,172 | ₩45,198 | ₩45,038 | ₩45,078 | -0.21% | 2.2만 |
| 2026.10.07 | ₩45,145 | ₩45,265 | ₩45,125 | ₩45,225 | +0.18% | 1.3만 |
| 2026.10.06 | ₩45,252 | ₩45,319 | ₩45,185 | ₩45,185 | -0.15% | 1.9만 |
| 2026.10.05 | ₩45,104 | ₩45,158 | ₩45,084 | ₩45,084 | -0.04% | 3.5천 |
| 2026.10.02 | ₩45,012 | ₩45,012 | ₩44,885 | ₩44,972 | -0.09% | 1.4만 |
| 2026.10.01 | ₩44,731 | ₩44,812 | ₩44,585 | ₩44,758 | +0.06% | 21.7만 |
| 2026.09.30 | ₩44,758 | ₩44,758 | ₩44,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,738 |
| -0.04% |
| 7.3천 |
| 2026.09.29 | ₩44,705 | ₩44,718 | ₩44,678 | ₩44,718 | +0.03% | 1.2만 |
|---|
| 2026.09.28 | ₩44,705 | ₩44,705 | ₩44,678 | ₩44,691 | -0.03% | 9천 |
|---|
| 2026.09.25 | ₩44,665 | ₩44,691 | ₩44,638 | ₩44,678 | +0.03% | 1.5만 |
|---|
| 2026.09.24 | ₩44,618 | ₩44,618 | ₩44,618 | ₩44,618 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,645 | ₩44,665 | ₩44,598 | ₩44,625 | -0.04% | 4.9천 |
|---|
| 2026.09.22 | ₩44,678 | ₩44,678 | ₩44,638 | ₩44,638 | -0.09% | 2.8천 |
|---|
| 2026.09.21 | ₩44,585 | ₩44,665 | ₩44,585 | ₩44,638 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩44,465 | ₩44,467 | ₩44,465 | ₩44,467 | +0.01% | 1천 |
|---|
| 2026.09.17 | ₩44,371 | ₩44,371 | ₩44,371 | ₩44,371 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩44,051 | ₩44,118 | ₩44,051 | ₩44,118 | +0.15% | 3천 |
|---|
| 2026.09.15 | ₩44,184 | ₩44,184 | ₩44,144 | ₩44,144 | -0.09% | 3.2천 |
|---|
| 2026.09.14 | ₩44,291 | ₩44,291 | ₩44,284 | ₩44,284 | -0.02% | 1만 |
|---|
| 2026.09.11 | ₩44,358 | ₩44,358 | ₩44,343 | ₩44,343 | -0.03% | 4.8천 |
|---|
| 2026.09.10 | ₩44,144 | ₩44,144 | ₩44,102 | ₩44,102 | -0.10% | 1.1천 |
|---|
| 2026.09.09 | ₩44,224 | ₩44,238 | ₩44,211 | ₩44,224 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩44,318 | ₩44,318 | ₩44,295 | ₩44,295 | -0.05% | 1.7천 |
|---|
| 2026.09.04 | ₩44,344 | ₩44,351 | ₩44,344 | ₩44,350 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩44,358 | ₩44,358 | ₩44,358 | ₩44,358 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩44,224 | ₩44,224 | ₩44,204 | ₩44,204 | -0.05% | 3천 |
|---|
| 2026.09.01 | ₩44,144 | ₩44,144 | ₩44,090 | ₩44,090 | -0.12% | 2.7천 |
|---|
| 2026.08.31 | ₩44,198 | ₩44,232 | ₩44,198 | ₩44,232 | +0.08% | 1천 |
|---|
| 2026.08.28 | ₩44,238 | ₩44,247 | ₩44,238 | ₩44,247 | +0.02% | 5.4천 |
|---|
| 2026.08.27 | ₩44,224 | ₩44,244 | ₩44,224 | ₩44,244 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩44,064 | ₩44,144 | ₩44,064 | ₩44,130 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,071 | ₩44,091 | ₩44,024 | ₩44,024 | -0.11% | 7.7천 |
|---|
| 2026.08.21 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩44,024 | ₩44,024 | ₩43,984 | ₩43,984 | -0.09% | 2.2천 |
|---|
| 2026.08.19 | ₩44,118 | ₩44,118 | ₩44,088 | ₩44,088 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩44,038 | ₩44,038 | ₩44,034 | ₩44,034 | -0.01% | 1.4천 |
|---|
| 2026.08.17 | ₩44,118 | ₩44,118 | ₩44,118 | ₩44,118 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩44,104 | ₩44,124 | ₩44,104 | ₩44,124 | +0.05% | 2.3천 |
|---|
| 2026.08.12 | ₩44,064 | ₩44,064 | ₩44,058 | ₩44,058 | -0.02% | 3천 |
|---|
| 2026.08.11 | ₩43,997 | ₩43,997 | ₩43,957 | ₩43,957 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩43,984 | ₩44,024 | ₩43,984 | ₩44,017 | +0.08% | 5.5천 |
|---|
| 2026.08.07 | ₩43,997 | ₩43,997 | ₩43,989 | ₩43,989 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩43,891 | ₩43,931 | ₩43,877 | ₩43,911 | +0.05% | 7.3천 |
|---|
| 2026.08.05 | ₩43,916 | ₩43,916 | ₩43,916 | ₩43,916 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,811 | ₩43,931 | ₩43,677 | ₩43,677 | -0.30% | 1만 |
|---|
| 2026.08.03 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,210 | ₩43,448 | ₩43,210 | ₩43,448 | +0.55% | 1.1천 |
|---|
| 2026.07.30 | ₩43,170 | ₩43,304 | ₩43,170 | ₩43,270 | +0.23% | 4천 |
|---|
| 2026.07.29 | ₩42,970 | ₩43,317 | ₩42,867 | ₩42,867 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩43,117 | ₩43,277 | ₩43,117 | ₩43,235 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩43,250 | ₩43,250 | ₩43,103 | ₩43,165 | -0.20% | 800 |
|---|
| 2026.07.24 | ₩43,183 | ₩43,183 | ₩43,110 | ₩43,110 | -0.17% | 200 |
|---|
| 2026.07.23 | ₩43,050 | ₩43,143 | ₩43,050 | ₩43,143 | +0.22% | 7.1천 |
|---|
| 2026.07.22 | ₩43,337 | ₩43,370 | ₩43,317 | ₩43,317 | -0.05% | 2.6천 |
|---|
| 2026.07.21 | ₩43,250 | ₩43,370 | ₩43,250 | ₩43,350 | +0.23% | 3.9천 |
|---|
| 2026.07.20 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,043 | ₩43,304 | ₩43,043 | ₩43,090 | +0.11% | 2.1만 |
|---|
| 2026.07.16 | ₩43,464 | ₩43,464 | ₩43,330 | ₩43,380 | -0.19% | 9천 |
|---|
| 2026.07.15 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,317 | ₩43,397 | ₩43,317 | ₩43,390 | +0.17% | 2.7천 |
|---|
| 2026.07.13 | ₩43,370 | ₩43,370 | ₩43,264 | ₩43,264 | -0.25% | 4.3천 |
|---|
| 2026.07.10 | ₩43,277 | ₩43,430 | ₩43,277 | ₩43,370 | +0.22% | 5.1천 |
|---|
| 2026.07.09 | ₩43,223 | ₩43,297 | ₩43,223 | ₩43,297 | +0.17% | 300 |
|---|
| 2026.07.08 | ₩43,077 | ₩43,166 | ₩43,063 | ₩43,166 | +0.21% | 400 |
|---|
| 2026.07.07 | ₩43,170 | ₩43,217 | ₩43,170 | ₩43,217 | +0.11% | 1.9천 |
|---|
| 2026.07.06 | ₩43,304 | ₩43,304 | ₩43,277 | ₩43,277 | -0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,010 | ₩43,037 | ₩43,010 | ₩43,037 | +0.06% | 6.7천 |
|---|
| 2026.07.01 | ₩43,197 | ₩43,197 | ₩43,098 | ₩43,098 | -0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩43,010 | ₩43,134 | ₩43,010 | ₩43,134 | +0.29% | 8.1천 |
|---|
| 2026.06.29 | ₩42,863 | ₩42,966 | ₩42,863 | ₩42,966 | +0.24% | 2.3천 |
|---|
| 2026.06.26 | ₩42,783 | ₩42,783 | ₩41,008 | ₩41,008 | -4.15% | 6.6천 |
|---|
| 2026.06.25 | ₩42,716 | ₩42,716 | ₩42,704 | ₩42,704 | -0.03% | 2천 |
|---|
| 2026.06.24 | ₩42,699 | ₩42,699 | ₩42,699 | ₩42,699 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,783 | ₩42,783 | ₩42,730 | ₩42,762 | -0.05% | 1.5만 |
|---|
| 2026.06.22 | ₩43,170 | ₩43,170 | ₩42,977 | ₩42,977 | -0.45% | 4.6천 |
|---|
| 2026.06.18 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,077 | ₩43,077 | ₩42,803 | ₩42,803 | -0.64% | 1.8천 |
|---|
| 2026.06.16 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,143 | ₩43,170 | ₩43,094 | ₩43,094 | -0.11% | 800 |
|---|
| 2026.06.12 | ₩42,770 | ₩42,780 | ₩42,770 | ₩42,780 | +0.02% | 2.6천 |
|---|
| 2026.06.11 | ₩42,396 | ₩42,650 | ₩42,396 | ₩42,650 | +0.60% | 1.2천 |
|---|
| 2026.06.10 | ₩42,329 | ₩42,335 | ₩42,329 | ₩42,335 | +0.01% | 1.1천 |
|---|
| 2026.06.09 | ₩42,877 | ₩42,877 | ₩42,628 | ₩42,628 | -0.58% | 500 |
|---|
| 2026.06.08 | ₩42,783 | ₩42,783 | ₩42,676 | ₩42,694 | -0.21% | 3.5천 |
|---|
| 2026.06.05 | ₩42,930 | ₩42,930 | ₩42,610 | ₩42,659 | -0.63% | 9.4만 |
|---|
| 2026.06.04 | ₩42,990 | ₩43,070 | ₩42,990 | ₩43,070 | +0.19% | 1.2천 |
|---|
| 2026.06.03 | ₩43,010 | ₩43,010 | ₩43,002 | ₩43,002 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩43,090 | ₩43,090 | ₩43,083 | ₩43,083 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩43,077 | ₩43,077 | ₩43,057 | ₩43,057 | -0.05% | 500 |
|---|
| 2026.05.29 | ₩43,010 | ₩43,023 | ₩42,997 | ₩43,023 | +0.03% | 1.3천 |
|---|
| 2026.05.28 | ₩42,983 | ₩42,983 | ₩42,977 | ₩42,983 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩42,810 | ₩42,877 | ₩42,790 | ₩42,877 | +0.16% | 600 |
|---|
| 2026.05.26 | ₩42,816 | ₩42,857 | ₩42,810 | ₩42,852 | +0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩42,810 | ₩42,810 | ₩42,490 | ₩42,490 | -0.75% | 2.7만 |
|---|
| 2026.05.21 | ₩42,610 | ₩42,703 | ₩42,476 | ₩42,476 | -0.31% | 5.4천 |
|---|
| 2026.05.20 | ₩42,503 | ₩42,623 | ₩42,503 | ₩42,622 | +0.28% | 2.7천 |
|---|
| 2026.05.19 | ₩42,423 | ₩42,423 | ₩42,409 | ₩42,423 | 0.00% | 5.5천 |
|---|
| 2026.05.18 | ₩42,530 | ₩42,556 | ₩42,503 | ₩42,540 | +0.03% | 900 |
|---|
| 2026.05.15 | ₩42,543 | ₩42,556 | ₩42,508 | ₩42,508 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩42,680 | ₩42,680 | ₩42,680 | ₩42,680 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩42,449 | ₩42,563 | ₩42,449 | ₩42,563 | +0.27% | 100 |
|---|
| 2026.05.12 | ₩42,423 | ₩42,490 | ₩42,356 | ₩42,483 | +0.14% | 2.9만 |
|---|
| 2026.05.11 | ₩42,503 | ₩42,530 | ₩42,476 | ₩42,476 | -0.06% | 1.3천 |
|---|
| 2026.05.08 | ₩42,436 | ₩42,463 | ₩42,436 | ₩42,436 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩42,383 | ₩42,416 | ₩42,316 | ₩42,316 | -0.16% | 1.9만 |
|---|
| 2026.05.06 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,156 | ₩42,183 | ₩42,143 | ₩42,143 | -0.03% | 3.6천 |
|---|
| 2026.05.04 | ₩42,009 | ₩42,009 | ₩41,976 | ₩41,976 | -0.08% | 1.6천 |
|---|
| 2026.05.01 | ₩42,116 | ₩42,116 | ₩42,081 | ₩42,081 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩41,809 | ₩42,032 | ₩41,809 | ₩42,032 | +0.53% | 400 |
|---|
| 2026.04.29 | ₩41,822 | ₩41,822 | ₩41,781 | ₩41,781 | -0.10% | 700 |
|---|
| 2026.04.28 | ₩41,736 | ₩41,822 | ₩41,736 | ₩41,822 | +0.21% | 1.1만 |
|---|
| 2026.04.27 | ₩41,842 | ₩41,889 | ₩41,842 | ₩41,876 | +0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩41,756 | ₩41,822 | ₩41,756 | ₩41,822 | +0.16% | 400 |
|---|
| 2026.04.23 | ₩41,489 | ₩41,675 | ₩41,489 | ₩41,653 | +0.40% | 1.1천 |
|---|
| 2026.04.22 | ₩41,729 | ₩41,753 | ₩41,689 | ₩41,753 | +0.06% | 7.4천 |
|---|
| 2026.04.21 | ₩41,569 | ₩41,569 | ₩41,527 | ₩41,527 | -0.10% | 600 |
|---|
| 2026.04.20 | ₩41,622 | ₩41,662 | ₩41,622 | ₩41,661 | +0.09% | 800 |
|---|
| 2026.04.17 | ₩41,635 | ₩41,706 | ₩41,635 | ₩41,706 | +0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩41,389 | ₩41,462 | ₩41,389 | ₩41,458 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩41,395 | ₩41,407 | ₩41,395 | ₩41,407 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩41,128 | ₩41,220 | ₩41,128 | ₩41,220 | +0.22% | 1.2천 |
|---|
| 2026.04.13 | ₩40,661 | ₩40,944 | ₩40,661 | ₩40,944 | +0.70% | 3천 |
|---|
| 2026.04.10 | ₩40,768 | ₩40,768 | ₩40,673 | ₩40,673 | -0.23% | 700 |
|---|
| 2026.04.09 | ₩40,515 | ₩40,728 | ₩40,448 | ₩40,716 | +0.50% | 8천 |
|---|
| 2026.04.08 | ₩40,539 | ₩40,539 | ₩40,539 | ₩40,539 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,741 | ₩39,899 | ₩39,741 | ₩39,899 | +0.40% | 1.6만 |
|---|
| 2026.04.06 | ₩39,901 | ₩39,901 | ₩39,887 | ₩39,887 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩39,741 | ₩39,789 | ₩39,741 | ₩39,789 | +0.12% | 900 |
|---|
| 2026.04.01 | ₩39,714 | ₩39,821 | ₩39,714 | ₩39,741 | +0.07% | 600 |
|---|
| 2026.03.31 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,953 | ₩39,020 | ₩38,740 | ₩38,837 | -0.30% | 900 |
|---|
| 2026.03.27 | ₩39,100 | ₩39,113 | ₩38,880 | ₩38,880 | -0.56% | 4천 |
|---|
| 2026.03.26 | ₩39,500 | ₩39,514 | ₩39,331 | ₩39,331 | -0.43% | 4.8천 |
|---|
| 2026.03.25 | ₩39,700 | ₩39,807 | ₩39,700 | ₩39,769 | +0.17% | 2천 |
|---|
| 2026.03.24 | ₩39,594 | ₩39,754 | ₩39,594 | ₩39,610 | +0.04% | 4.5천 |
|---|
| 2026.03.23 | ₩39,914 | ₩39,914 | ₩39,714 | ₩39,741 | -0.43% | 3천 |
|---|
| 2026.03.20 | ₩39,587 | ₩39,620 | ₩39,394 | ₩39,427 | -0.40% | 4천 |
|---|
| 2026.03.19 | ₩39,700 | ₩39,927 | ₩39,660 | ₩39,803 | +0.26% | 2.3천 |
|---|
| 2026.03.18 | ₩40,034 | ₩40,101 | ₩39,855 | ₩39,855 | -0.45% | 1.5천 |
|---|
| 2026.03.17 | ₩40,261 | ₩40,261 | ₩40,204 | ₩40,204 | -0.14% | 1.7천 |
|---|
| 2026.03.16 | ₩40,168 | ₩40,208 | ₩40,074 | ₩40,133 | -0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩40,128 | ₩40,128 | ₩39,833 | ₩39,833 | -0.73% | 1.4천 |
|---|
| 2026.03.12 | ₩40,141 | ₩40,141 | ₩39,994 | ₩39,994 | -0.37% | 3.7천 |
|---|
| 2026.03.11 | ₩40,368 | ₩40,408 | ₩40,301 | ₩40,378 | +0.03% | 700 |
|---|
| 2026.03.10 | ₩40,488 | ₩40,661 | ₩40,357 | ₩40,357 | -0.32% | 8.7천 |
|---|
| 2026.03.09 | ₩39,907 | ₩40,433 | ₩39,847 | ₩40,433 | +1.32% | 3.7천 |
|---|
| 2026.03.06 | ₩40,288 | ₩40,288 | ₩40,172 | ₩40,172 | -0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩40,474 | ₩40,556 | ₩40,381 | ₩40,556 | +0.20% | 600 |
|---|
| 2026.03.04 | ₩40,661 | ₩40,699 | ₩40,661 | ₩40,699 | +0.09% | 100 |
|---|
| 2026.03.03 | ₩40,114 | ₩40,555 | ₩40,114 | ₩40,501 | +0.96% | 6천 |
|---|
| 2026.03.02 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩40,635 | ₩40,724 | ₩40,635 | ₩40,724 | +0.22% | 500 |
|---|
| 2026.02.26 | ₩40,848 | ₩40,848 | ₩40,808 | ₩40,831 | -0.04% | 6.1천 |
|---|
| 2026.02.25 | ₩40,955 | ₩40,966 | ₩40,928 | ₩40,966 | +0.03% | 1.9천 |
|---|
| 2026.02.24 | ₩40,761 | ₩40,769 | ₩40,761 | ₩40,769 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩40,661 | ₩40,661 | ₩40,555 | ₩40,613 | -0.12% | 4.6천 |
|---|
| 2026.02.20 | ₩40,701 | ₩40,811 | ₩40,701 | ₩40,811 | +0.27% | 1.7천 |
|---|
| 2026.02.19 | ₩40,648 | ₩40,648 | ₩40,581 | ₩40,620 | -0.07% | 2천 |
|---|
| 2026.02.18 | ₩40,795 | ₩40,795 | ₩40,716 | ₩40,716 | -0.19% | 300 |
|---|
| 2026.02.17 | ₩40,408 | ₩40,635 | ₩40,408 | ₩40,615 | +0.51% | 2.4천 |
|---|
| 2026.02.13 | ₩40,508 | ₩40,541 | ₩40,493 | ₩40,493 | -0.04% | 1.9천 |
|---|
| 2026.02.12 | ₩40,795 | ₩40,795 | ₩40,288 | ₩40,288 | -1.24% | 9.8천 |
|---|
| 2026.02.11 | ₩40,835 | ₩40,881 | ₩40,795 | ₩40,881 | +0.11% | 400 |
|---|
| 2026.02.10 | ₩40,955 | ₩40,955 | ₩40,860 | ₩40,860 | -0.23% | 400 |
|---|
| 2026.02.09 | ₩40,964 | ₩40,964 | ₩40,964 | ₩40,964 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,861 | ₩40,861 | ₩40,861 | ₩40,861 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩40,488 | ₩40,488 | ₩40,401 | ₩40,401 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩40,781 | ₩40,781 | ₩40,695 | ₩40,695 | -0.21% | 2.4천 |
|---|
| 2026.02.03 | ₩40,821 | ₩40,848 | ₩40,621 | ₩40,764 | -0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩40,942 | ₩40,975 | ₩40,942 | ₩40,975 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩40,848 | ₩40,861 | ₩40,701 | ₩40,801 | -0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩40,795 | ₩40,888 | ₩40,715 | ₩40,888 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩40,915 | ₩40,936 | ₩40,875 | ₩40,936 | +0.05% | 2천 |
|---|
| 2026.01.27 | ₩40,955 | ₩40,955 | ₩40,915 | ₩40,922 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩40,808 | ₩40,875 | ₩40,808 | ₩40,861 | +0.13% | 8.2천 |
|---|
| 2026.01.23 | ₩40,741 | ₩40,768 | ₩40,739 | ₩40,739 | -0.01% | 6.2천 |
|---|
| 2026.01.22 | ₩40,755 | ₩40,755 | ₩40,715 | ₩40,728 | -0.07% | 1.4천 |
|---|
| 2026.01.21 | ₩40,555 | ₩40,612 | ₩40,394 | ₩40,612 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩40,515 | ₩40,515 | ₩40,261 | ₩40,309 | -0.51% | 5.7천 |
|---|
| 2026.01.16 | ₩40,835 | ₩40,835 | ₩40,821 | ₩40,821 | -0.03% | 1천 |
|---|
| 2026.01.15 | ₩40,861 | ₩40,915 | ₩40,795 | ₩40,801 | -0.15% | 2.9천 |
|---|
| 2026.01.14 | ₩40,715 | ₩40,728 | ₩40,661 | ₩40,728 | +0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,795 | ₩40,895 | ₩40,728 | ₩40,895 | +0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩40,821 | ₩40,861 | ₩40,821 | ₩40,855 | +0.08% | 2.1천 |
|---|
| 2026.01.08 | ₩40,715 | ₩40,715 | ₩40,700 | ₩40,700 | -0.04% | 3.6천 |
|---|
| 2026.01.07 | ₩40,701 | ₩40,768 | ₩40,657 | ₩40,657 | -0.11% | 8.1천 |
|---|
| 2026.01.06 | ₩40,675 | ₩40,755 | ₩40,675 | ₩40,755 | +0.20% | 2.5천 |
|---|
| 2026.01.05 | ₩40,621 | ₩40,648 | ₩40,595 | ₩40,601 | -0.05% | 400 |
|---|
| 2026.01.02 | ₩40,488 | ₩40,501 | ₩40,381 | ₩40,501 | +0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩40,541 | ₩40,541 | ₩40,488 | ₩40,501 | -0.10% | 4.2천 |
|---|
| 2025.12.30 | ₩40,635 | ₩40,635 | ₩40,607 | ₩40,607 | -0.07% | 2.4천 |
|---|
| 2025.12.29 | ₩40,635 | ₩40,635 | ₩40,625 | ₩40,625 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩40,648 | ₩40,668 | ₩40,648 | ₩40,668 | +0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩40,515 | ₩40,621 | ₩40,515 | ₩40,621 | +0.26% | 1.5천 |
|---|
| 2025.12.22 | ₩40,528 | ₩40,528 | ₩40,501 | ₩40,501 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩40,168 | ₩40,198 | ₩40,087 | ₩40,138 | -0.07% | 3.1천 |
|---|
| 2025.12.17 | ₩40,154 | ₩40,154 | ₩39,915 | ₩39,915 | -0.59% | 300 |
|---|
| 2025.12.16 | ₩40,169 | ₩40,222 | ₩40,087 | ₩40,222 | +0.13% | 2.6천 |
|---|
| 2025.12.15 | ₩40,248 | ₩40,288 | ₩40,234 | ₩40,249 | +0.00% | 1.9천 |
|---|
| 2025.12.12 | ₩40,381 | ₩40,528 | ₩40,208 | ₩40,248 | -0.33% | 5.9천 |
|---|
| 2025.12.11 | ₩40,314 | ₩40,445 | ₩40,314 | ₩40,445 | +0.32% | 1.7천 |
|---|
| 2025.12.10 | ₩40,221 | ₩40,434 | ₩40,221 | ₩40,417 | +0.49% | 2.1천 |
|---|
| 2025.12.09 | ₩40,248 | ₩40,274 | ₩40,225 | ₩40,225 | -0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩40,448 | ₩40,448 | ₩40,261 | ₩40,314 | -0.33% | 3천 |
|---|
| 2025.12.05 | ₩40,394 | ₩40,434 | ₩40,314 | ₩40,336 | -0.15% | 3.5천 |
|---|
| 2025.12.04 | ₩40,241 | ₩40,301 | ₩40,221 | ₩40,262 | +0.05% | 2.9천 |
|---|
| 2025.12.03 | ₩40,234 | ₩40,265 | ₩40,221 | ₩40,261 | +0.07% | 2천 |
|---|
| 2025.12.02 | ₩40,194 | ₩40,208 | ₩40,154 | ₩40,194 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩40,129 | ₩40,154 | ₩40,128 | ₩40,128 | -0.00% | 7.1천 |
|---|
| 2025.11.28 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,114 | ₩40,114 | ₩40,095 | ₩40,095 | -0.05% | 700 |
|---|
| 2025.11.25 | ₩39,684 | ₩39,954 | ₩39,684 | ₩39,922 | +0.60% | 6.8천 |
|---|
| 2025.11.24 | ₩39,540 | ₩39,727 | ₩39,540 | ₩39,727 | +0.47% | 3.2천 |
|---|
| 2025.11.21 | ₩39,140 | ₩39,447 | ₩39,100 | ₩39,300 | +0.41% | 600 |
|---|
| 2025.11.20 | ₩39,794 | ₩39,821 | ₩39,087 | ₩39,100 | -1.74% | 4.7천 |
|---|
| 2025.11.19 | ₩39,412 | ₩39,540 | ₩39,327 | ₩39,422 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩39,260 | ₩39,454 | ₩39,260 | ₩39,454 | +0.49% | 400 |
|---|
| 2025.11.17 | ₩39,700 | ₩39,700 | ₩39,519 | ₩39,519 | -0.46% | 600 |
|---|
| 2025.11.14 | ₩39,580 | ₩39,861 | ₩39,580 | ₩39,737 | +0.39% | 4.6천 |
|---|
| 2025.11.13 | ₩39,901 | ₩39,901 | ₩39,712 | ₩39,712 | -0.47% | 1.1천 |
|---|
| 2025.11.12 | ₩40,065 | ₩40,091 | ₩40,065 | ₩40,091 | +0.07% | 300 |
|---|
| 2025.11.11 | ₩39,967 | ₩40,101 | ₩39,967 | ₩40,091 | +0.31% | 5.8천 |
|---|
| 2025.11.10 | ₩40,074 | ₩40,074 | ₩40,053 | ₩40,053 | -0.05% | 500 |
|---|
| 2025.11.07 | ₩39,554 | ₩39,700 | ₩39,455 | ₩39,700 | +0.37% | 1.2천 |
|---|
| 2025.11.06 | ₩39,687 | ₩39,794 | ₩39,680 | ₩39,761 | +0.18% | 3.8천 |
|---|
| 2025.11.05 | ₩39,994 | ₩39,994 | ₩39,913 | ₩39,913 | -0.20% | 1.7천 |
|---|
| 2025.11.04 | ₩39,927 | ₩39,927 | ₩39,829 | ₩39,829 | -0.25% | 9.1천 |
|---|
| 2025.11.03 | ₩40,101 | ₩40,101 | ₩40,007 | ₩40,067 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩40,074 | ₩40,074 | ₩40,034 | ₩40,061 | -0.03% | 1.5만 |
|---|
| 2025.10.30 | ₩40,101 | ₩40,114 | ₩39,977 | ₩39,977 | -0.31% | 6.6천 |
|---|
| 2025.10.29 | ₩40,261 | ₩40,261 | ₩40,158 | ₩40,158 | -0.26% | 1.8천 |
|---|
| 2025.10.28 | ₩40,206 | ₩40,261 | ₩40,206 | ₩40,228 | +0.05% | 2.9천 |
|---|
| 2025.10.27 | ₩40,181 | ₩40,288 | ₩40,181 | ₩40,221 | +0.10% | 6.9천 |
|---|
| 2025.10.24 | ₩40,021 | ₩40,027 | ₩40,014 | ₩40,014 | -0.02% | 900 |
|---|
| 2025.10.23 | ₩39,794 | ₩39,847 | ₩39,794 | ₩39,821 | +0.07% | 3.8천 |
|---|
| 2025.10.22 | ₩39,754 | ₩39,754 | ₩39,607 | ₩39,682 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩39,847 | ₩39,874 | ₩39,802 | ₩39,802 | -0.11% | 7.3천 |
|---|
| 2025.10.20 | ₩39,821 | ₩39,825 | ₩39,781 | ₩39,817 | -0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩39,340 | ₩39,524 | ₩39,340 | ₩39,524 | +0.47% | 5.8천 |
|---|
| 2025.10.16 | ₩39,594 | ₩39,594 | ₩39,287 | ₩39,339 | -0.64% | 8.7만 |
|---|
| 2025.10.15 | ₩39,658 | ₩39,658 | ₩39,367 | ₩39,488 | -0.43% | 6.5천 |
|---|
| 2025.10.14 | ₩39,420 | ₩39,420 | ₩39,415 | ₩39,415 | -0.01% | 200 |
|---|
| 2025.10.13 | ₩39,480 | ₩39,480 | ₩39,460 | ₩39,470 | -0.03% | 700 |
|---|
| 2025.10.10 | ₩39,754 | ₩39,941 | ₩39,071 | ₩39,071 | -1.72% | 2.7만 |
|---|