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 | ₩45,201 | ₩45,308 | ₩45,161 | ₩45,276 | +0.17% | 1.1만 |
| 2026.10.08 | ₩45,174 | ₩45,201 | ₩45,041 | ₩45,081 | -0.21% | 2.2만 |
| 2026.10.07 | ₩45,147 | ₩45,268 | ₩45,127 | ₩45,228 | +0.18% | 1.3만 |
| 2026.10.06 | ₩45,254 | ₩45,321 | ₩45,188 | ₩45,188 | -0.15% | 1.9만 |
| 2026.10.05 | ₩45,106 | ₩45,161 | ₩45,086 | ₩45,086 | -0.04% | 3.5천 |
| 2026.10.02 | ₩45,014 | ₩45,014 | ₩44,887 | ₩44,974 | -0.09% | 1.4만 |
| 2026.10.01 | ₩44,734 | ₩44,814 | ₩44,587 | ₩44,760 | +0.06% | 21.7만 |
| 2026.09.30 | ₩44,760 | ₩44,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,740 |
| -0.04% |
| 7.3천 |
| 2026.09.29 | ₩44,707 | ₩44,720 | ₩44,680 | ₩44,720 | +0.03% | 1.2만 |
|---|
| 2026.09.28 | ₩44,707 | ₩44,707 | ₩44,680 | ₩44,694 | -0.03% | 9천 |
|---|
| 2026.09.25 | ₩44,667 | ₩44,694 | ₩44,640 | ₩44,680 | +0.03% | 1.5만 |
|---|
| 2026.09.24 | ₩44,620 | ₩44,620 | ₩44,620 | ₩44,620 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,647 | ₩44,667 | ₩44,600 | ₩44,627 | -0.04% | 4.9천 |
|---|
| 2026.09.22 | ₩44,680 | ₩44,680 | ₩44,640 | ₩44,640 | -0.09% | 2.8천 |
|---|
| 2026.09.21 | ₩44,587 | ₩44,667 | ₩44,587 | ₩44,640 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩44,467 | ₩44,470 | ₩44,467 | ₩44,470 | +0.01% | 1천 |
|---|
| 2026.09.17 | ₩44,373 | ₩44,373 | ₩44,373 | ₩44,373 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩44,053 | ₩44,120 | ₩44,053 | ₩44,120 | +0.15% | 3천 |
|---|
| 2026.09.15 | ₩44,187 | ₩44,187 | ₩44,147 | ₩44,147 | -0.09% | 3.2천 |
|---|
| 2026.09.14 | ₩44,293 | ₩44,293 | ₩44,287 | ₩44,287 | -0.02% | 1만 |
|---|
| 2026.09.11 | ₩44,360 | ₩44,360 | ₩44,345 | ₩44,345 | -0.03% | 4.8천 |
|---|
| 2026.09.10 | ₩44,147 | ₩44,147 | ₩44,104 | ₩44,104 | -0.10% | 1.1천 |
|---|
| 2026.09.09 | ₩44,227 | ₩44,240 | ₩44,213 | ₩44,227 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩44,320 | ₩44,320 | ₩44,297 | ₩44,297 | -0.05% | 1.7천 |
|---|
| 2026.09.04 | ₩44,347 | ₩44,353 | ₩44,347 | ₩44,352 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩44,360 | ₩44,360 | ₩44,360 | ₩44,360 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩44,227 | ₩44,227 | ₩44,207 | ₩44,207 | -0.05% | 3천 |
|---|
| 2026.09.01 | ₩44,147 | ₩44,147 | ₩44,092 | ₩44,092 | -0.12% | 2.7천 |
|---|
| 2026.08.31 | ₩44,200 | ₩44,235 | ₩44,200 | ₩44,235 | +0.08% | 1천 |
|---|
| 2026.08.28 | ₩44,240 | ₩44,249 | ₩44,240 | ₩44,249 | +0.02% | 5.4천 |
|---|
| 2026.08.27 | ₩44,227 | ₩44,247 | ₩44,227 | ₩44,247 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩44,067 | ₩44,147 | ₩44,067 | ₩44,132 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩44,119 | ₩44,119 | ₩44,119 | ₩44,119 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,073 | ₩44,093 | ₩44,026 | ₩44,026 | -0.11% | 7.7천 |
|---|
| 2026.08.21 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩44,026 | ₩44,026 | ₩43,986 | ₩43,986 | -0.09% | 2.2천 |
|---|
| 2026.08.19 | ₩44,120 | ₩44,120 | ₩44,091 | ₩44,091 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩44,040 | ₩44,040 | ₩44,036 | ₩44,036 | -0.01% | 1.4천 |
|---|
| 2026.08.17 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,133 | ₩44,133 | ₩44,133 | ₩44,133 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩44,107 | ₩44,127 | ₩44,107 | ₩44,127 | +0.05% | 2.3천 |
|---|
| 2026.08.12 | ₩44,067 | ₩44,067 | ₩44,060 | ₩44,060 | -0.02% | 3천 |
|---|
| 2026.08.11 | ₩44,000 | ₩44,000 | ₩43,960 | ₩43,960 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩43,986 | ₩44,026 | ₩43,986 | ₩44,020 | +0.08% | 5.5천 |
|---|
| 2026.08.07 | ₩44,000 | ₩44,000 | ₩43,992 | ₩43,992 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩43,893 | ₩43,933 | ₩43,880 | ₩43,913 | +0.05% | 7.3천 |
|---|
| 2026.08.05 | ₩43,918 | ₩43,918 | ₩43,918 | ₩43,918 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,813 | ₩43,933 | ₩43,679 | ₩43,679 | -0.30% | 1만 |
|---|
| 2026.08.03 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,212 | ₩43,450 | ₩43,212 | ₩43,450 | +0.55% | 1.1천 |
|---|
| 2026.07.30 | ₩43,172 | ₩43,306 | ₩43,172 | ₩43,272 | +0.23% | 4천 |
|---|
| 2026.07.29 | ₩42,972 | ₩43,319 | ₩42,869 | ₩42,869 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩43,119 | ₩43,279 | ₩43,119 | ₩43,238 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩43,252 | ₩43,252 | ₩43,106 | ₩43,167 | -0.20% | 800 |
|---|
| 2026.07.24 | ₩43,186 | ₩43,186 | ₩43,112 | ₩43,112 | -0.17% | 200 |
|---|
| 2026.07.23 | ₩43,052 | ₩43,146 | ₩43,052 | ₩43,146 | +0.22% | 7.1천 |
|---|
| 2026.07.22 | ₩43,339 | ₩43,373 | ₩43,319 | ₩43,319 | -0.05% | 2.6천 |
|---|
| 2026.07.21 | ₩43,252 | ₩43,373 | ₩43,252 | ₩43,353 | +0.23% | 3.9천 |
|---|
| 2026.07.20 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,046 | ₩43,306 | ₩43,046 | ₩43,092 | +0.11% | 2.1만 |
|---|
| 2026.07.16 | ₩43,466 | ₩43,466 | ₩43,333 | ₩43,382 | -0.19% | 9천 |
|---|
| 2026.07.15 | ₩43,462 | ₩43,462 | ₩43,462 | ₩43,462 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,319 | ₩43,399 | ₩43,319 | ₩43,393 | +0.17% | 2.7천 |
|---|
| 2026.07.13 | ₩43,373 | ₩43,373 | ₩43,266 | ₩43,266 | -0.25% | 4.3천 |
|---|
| 2026.07.10 | ₩43,279 | ₩43,433 | ₩43,279 | ₩43,373 | +0.22% | 5.1천 |
|---|
| 2026.07.09 | ₩43,226 | ₩43,299 | ₩43,226 | ₩43,299 | +0.17% | 300 |
|---|
| 2026.07.08 | ₩43,079 | ₩43,168 | ₩43,066 | ₩43,168 | +0.21% | 400 |
|---|
| 2026.07.07 | ₩43,172 | ₩43,219 | ₩43,172 | ₩43,219 | +0.11% | 1.9천 |
|---|
| 2026.07.06 | ₩43,306 | ₩43,306 | ₩43,279 | ₩43,279 | -0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩43,012 | ₩43,039 | ₩43,012 | ₩43,039 | +0.06% | 6.7천 |
|---|
| 2026.07.01 | ₩43,199 | ₩43,199 | ₩43,100 | ₩43,100 | -0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩43,012 | ₩43,136 | ₩43,012 | ₩43,136 | +0.29% | 8.1천 |
|---|
| 2026.06.29 | ₩42,865 | ₩42,968 | ₩42,865 | ₩42,968 | +0.24% | 2.3천 |
|---|
| 2026.06.26 | ₩42,785 | ₩42,785 | ₩41,010 | ₩41,010 | -4.15% | 6.6천 |
|---|
| 2026.06.25 | ₩42,719 | ₩42,719 | ₩42,707 | ₩42,707 | -0.03% | 2천 |
|---|
| 2026.06.24 | ₩42,701 | ₩42,701 | ₩42,701 | ₩42,701 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,785 | ₩42,785 | ₩42,732 | ₩42,764 | -0.05% | 1.5만 |
|---|
| 2026.06.22 | ₩43,172 | ₩43,172 | ₩42,979 | ₩42,979 | -0.45% | 4.6천 |
|---|
| 2026.06.18 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,079 | ₩43,079 | ₩42,805 | ₩42,805 | -0.64% | 1.8천 |
|---|
| 2026.06.16 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,146 | ₩43,172 | ₩43,096 | ₩43,096 | -0.11% | 800 |
|---|
| 2026.06.12 | ₩42,772 | ₩42,783 | ₩42,772 | ₩42,783 | +0.02% | 2.6천 |
|---|
| 2026.06.11 | ₩42,398 | ₩42,652 | ₩42,398 | ₩42,652 | +0.60% | 1.2천 |
|---|
| 2026.06.10 | ₩42,332 | ₩42,337 | ₩42,332 | ₩42,337 | +0.01% | 1.1천 |
|---|
| 2026.06.09 | ₩42,879 | ₩42,879 | ₩42,631 | ₩42,631 | -0.58% | 500 |
|---|
| 2026.06.08 | ₩42,785 | ₩42,785 | ₩42,679 | ₩42,696 | -0.21% | 3.5천 |
|---|
| 2026.06.05 | ₩42,932 | ₩42,932 | ₩42,612 | ₩42,661 | -0.63% | 9.4만 |
|---|
| 2026.06.04 | ₩42,992 | ₩43,072 | ₩42,992 | ₩43,072 | +0.19% | 1.2천 |
|---|
| 2026.06.03 | ₩43,012 | ₩43,012 | ₩43,004 | ₩43,004 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩43,092 | ₩43,092 | ₩43,086 | ₩43,086 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩43,079 | ₩43,079 | ₩43,059 | ₩43,059 | -0.05% | 500 |
|---|
| 2026.05.29 | ₩43,012 | ₩43,026 | ₩42,999 | ₩43,026 | +0.03% | 1.3천 |
|---|
| 2026.05.28 | ₩42,986 | ₩42,986 | ₩42,979 | ₩42,986 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩42,812 | ₩42,879 | ₩42,792 | ₩42,879 | +0.16% | 600 |
|---|
| 2026.05.26 | ₩42,819 | ₩42,859 | ₩42,812 | ₩42,855 | +0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩42,812 | ₩42,812 | ₩42,492 | ₩42,492 | -0.75% | 2.7만 |
|---|
| 2026.05.21 | ₩42,612 | ₩42,705 | ₩42,478 | ₩42,478 | -0.31% | 5.4천 |
|---|
| 2026.05.20 | ₩42,505 | ₩42,625 | ₩42,505 | ₩42,624 | +0.28% | 2.7천 |
|---|
| 2026.05.19 | ₩42,425 | ₩42,425 | ₩42,412 | ₩42,425 | 0.00% | 5.5천 |
|---|
| 2026.05.18 | ₩42,532 | ₩42,558 | ₩42,505 | ₩42,542 | +0.03% | 900 |
|---|
| 2026.05.15 | ₩42,545 | ₩42,558 | ₩42,510 | ₩42,510 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩42,683 | ₩42,683 | ₩42,683 | ₩42,683 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩42,452 | ₩42,565 | ₩42,452 | ₩42,565 | +0.27% | 100 |
|---|
| 2026.05.12 | ₩42,425 | ₩42,492 | ₩42,358 | ₩42,485 | +0.14% | 2.9만 |
|---|
| 2026.05.11 | ₩42,505 | ₩42,532 | ₩42,478 | ₩42,478 | -0.06% | 1.3천 |
|---|
| 2026.05.08 | ₩42,438 | ₩42,465 | ₩42,438 | ₩42,438 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩42,385 | ₩42,418 | ₩42,318 | ₩42,318 | -0.16% | 1.9만 |
|---|
| 2026.05.06 | ₩42,352 | ₩42,352 | ₩42,352 | ₩42,352 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,158 | ₩42,185 | ₩42,145 | ₩42,145 | -0.03% | 3.6천 |
|---|
| 2026.05.04 | ₩42,011 | ₩42,011 | ₩41,978 | ₩41,978 | -0.08% | 1.6천 |
|---|
| 2026.05.01 | ₩42,118 | ₩42,118 | ₩42,083 | ₩42,083 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩41,811 | ₩42,034 | ₩41,811 | ₩42,034 | +0.53% | 400 |
|---|
| 2026.04.29 | ₩41,824 | ₩41,824 | ₩41,783 | ₩41,783 | -0.10% | 700 |
|---|
| 2026.04.28 | ₩41,738 | ₩41,824 | ₩41,738 | ₩41,824 | +0.21% | 1.1만 |
|---|
| 2026.04.27 | ₩41,845 | ₩41,891 | ₩41,845 | ₩41,878 | +0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩41,758 | ₩41,824 | ₩41,758 | ₩41,824 | +0.16% | 400 |
|---|
| 2026.04.23 | ₩41,491 | ₩41,678 | ₩41,491 | ₩41,655 | +0.40% | 1.1천 |
|---|
| 2026.04.22 | ₩41,731 | ₩41,755 | ₩41,691 | ₩41,755 | +0.06% | 7.4천 |
|---|
| 2026.04.21 | ₩41,571 | ₩41,571 | ₩41,530 | ₩41,530 | -0.10% | 600 |
|---|
| 2026.04.20 | ₩41,624 | ₩41,664 | ₩41,624 | ₩41,663 | +0.09% | 800 |
|---|
| 2026.04.17 | ₩41,638 | ₩41,708 | ₩41,638 | ₩41,708 | +0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩41,391 | ₩41,464 | ₩41,391 | ₩41,460 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩41,397 | ₩41,409 | ₩41,397 | ₩41,409 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩41,131 | ₩41,223 | ₩41,131 | ₩41,223 | +0.22% | 1.2천 |
|---|
| 2026.04.13 | ₩40,663 | ₩40,946 | ₩40,663 | ₩40,946 | +0.70% | 3천 |
|---|
| 2026.04.10 | ₩40,770 | ₩40,770 | ₩40,675 | ₩40,675 | -0.23% | 700 |
|---|
| 2026.04.09 | ₩40,517 | ₩40,730 | ₩40,450 | ₩40,718 | +0.50% | 8천 |
|---|
| 2026.04.08 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,743 | ₩39,901 | ₩39,743 | ₩39,901 | +0.40% | 1.6만 |
|---|
| 2026.04.06 | ₩39,903 | ₩39,903 | ₩39,889 | ₩39,889 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩39,743 | ₩39,791 | ₩39,743 | ₩39,791 | +0.12% | 900 |
|---|
| 2026.04.01 | ₩39,716 | ₩39,823 | ₩39,716 | ₩39,743 | +0.07% | 600 |
|---|
| 2026.03.31 | ₩39,538 | ₩39,538 | ₩39,538 | ₩39,538 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,955 | ₩39,022 | ₩38,742 | ₩38,839 | -0.30% | 900 |
|---|
| 2026.03.27 | ₩39,102 | ₩39,115 | ₩38,882 | ₩38,882 | -0.56% | 4천 |
|---|
| 2026.03.26 | ₩39,502 | ₩39,516 | ₩39,333 | ₩39,333 | -0.43% | 4.8천 |
|---|
| 2026.03.25 | ₩39,703 | ₩39,809 | ₩39,703 | ₩39,771 | +0.17% | 2천 |
|---|
| 2026.03.24 | ₩39,596 | ₩39,756 | ₩39,596 | ₩39,612 | +0.04% | 4.5천 |
|---|
| 2026.03.23 | ₩39,916 | ₩39,916 | ₩39,716 | ₩39,743 | -0.43% | 3천 |
|---|
| 2026.03.20 | ₩39,589 | ₩39,622 | ₩39,396 | ₩39,429 | -0.40% | 4천 |
|---|
| 2026.03.19 | ₩39,703 | ₩39,929 | ₩39,663 | ₩39,805 | +0.26% | 2.3천 |
|---|
| 2026.03.18 | ₩40,036 | ₩40,103 | ₩39,857 | ₩39,857 | -0.45% | 1.5천 |
|---|
| 2026.03.17 | ₩40,263 | ₩40,263 | ₩40,206 | ₩40,206 | -0.14% | 1.7천 |
|---|
| 2026.03.16 | ₩40,170 | ₩40,210 | ₩40,076 | ₩40,135 | -0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩40,130 | ₩40,130 | ₩39,835 | ₩39,835 | -0.73% | 1.4천 |
|---|
| 2026.03.12 | ₩40,143 | ₩40,143 | ₩39,996 | ₩39,996 | -0.37% | 3.7천 |
|---|
| 2026.03.11 | ₩40,370 | ₩40,410 | ₩40,303 | ₩40,381 | +0.03% | 700 |
|---|
| 2026.03.10 | ₩40,490 | ₩40,663 | ₩40,359 | ₩40,359 | -0.32% | 8.7천 |
|---|
| 2026.03.09 | ₩39,909 | ₩40,435 | ₩39,849 | ₩40,435 | +1.32% | 3.7천 |
|---|
| 2026.03.06 | ₩40,290 | ₩40,290 | ₩40,174 | ₩40,174 | -0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩40,477 | ₩40,558 | ₩40,383 | ₩40,558 | +0.20% | 600 |
|---|
| 2026.03.04 | ₩40,663 | ₩40,701 | ₩40,663 | ₩40,701 | +0.09% | 100 |
|---|
| 2026.03.03 | ₩40,116 | ₩40,557 | ₩40,116 | ₩40,503 | +0.96% | 6천 |
|---|
| 2026.03.02 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩40,637 | ₩40,726 | ₩40,637 | ₩40,726 | +0.22% | 500 |
|---|
| 2026.02.26 | ₩40,850 | ₩40,850 | ₩40,810 | ₩40,833 | -0.04% | 6.1천 |
|---|
| 2026.02.25 | ₩40,957 | ₩40,968 | ₩40,930 | ₩40,968 | +0.03% | 1.9천 |
|---|
| 2026.02.24 | ₩40,764 | ₩40,772 | ₩40,764 | ₩40,772 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩40,663 | ₩40,663 | ₩40,557 | ₩40,615 | -0.12% | 4.6천 |
|---|
| 2026.02.20 | ₩40,703 | ₩40,813 | ₩40,703 | ₩40,813 | +0.27% | 1.7천 |
|---|
| 2026.02.19 | ₩40,650 | ₩40,650 | ₩40,583 | ₩40,622 | -0.07% | 2천 |
|---|
| 2026.02.18 | ₩40,797 | ₩40,797 | ₩40,718 | ₩40,718 | -0.19% | 300 |
|---|
| 2026.02.17 | ₩40,410 | ₩40,637 | ₩40,410 | ₩40,617 | +0.51% | 2.4천 |
|---|
| 2026.02.13 | ₩40,510 | ₩40,543 | ₩40,495 | ₩40,495 | -0.04% | 1.9천 |
|---|
| 2026.02.12 | ₩40,797 | ₩40,797 | ₩40,290 | ₩40,290 | -1.24% | 9.8천 |
|---|
| 2026.02.11 | ₩40,837 | ₩40,884 | ₩40,797 | ₩40,884 | +0.11% | 400 |
|---|
| 2026.02.10 | ₩40,957 | ₩40,957 | ₩40,862 | ₩40,862 | -0.23% | 400 |
|---|
| 2026.02.09 | ₩40,966 | ₩40,966 | ₩40,966 | ₩40,966 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩40,490 | ₩40,490 | ₩40,403 | ₩40,403 | -0.21% | 3.1천 |
|---|
| 2026.02.04 | ₩40,784 | ₩40,784 | ₩40,697 | ₩40,697 | -0.21% | 2.4천 |
|---|
| 2026.02.03 | ₩40,824 | ₩40,850 | ₩40,623 | ₩40,766 | -0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩40,944 | ₩40,977 | ₩40,944 | ₩40,977 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩40,850 | ₩40,864 | ₩40,703 | ₩40,804 | -0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩40,797 | ₩40,890 | ₩40,717 | ₩40,890 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩40,917 | ₩40,938 | ₩40,877 | ₩40,938 | +0.05% | 2천 |
|---|
| 2026.01.27 | ₩40,957 | ₩40,957 | ₩40,917 | ₩40,924 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩40,810 | ₩40,877 | ₩40,810 | ₩40,864 | +0.13% | 8.2천 |
|---|
| 2026.01.23 | ₩40,744 | ₩40,770 | ₩40,741 | ₩40,741 | -0.01% | 6.2천 |
|---|
| 2026.01.22 | ₩40,757 | ₩40,757 | ₩40,717 | ₩40,730 | -0.07% | 1.4천 |
|---|
| 2026.01.21 | ₩40,557 | ₩40,614 | ₩40,397 | ₩40,614 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩40,517 | ₩40,517 | ₩40,263 | ₩40,311 | -0.51% | 5.7천 |
|---|
| 2026.01.16 | ₩40,837 | ₩40,837 | ₩40,824 | ₩40,824 | -0.03% | 1천 |
|---|
| 2026.01.15 | ₩40,864 | ₩40,917 | ₩40,797 | ₩40,804 | -0.15% | 2.9천 |
|---|
| 2026.01.14 | ₩40,717 | ₩40,730 | ₩40,663 | ₩40,730 | +0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,797 | ₩40,897 | ₩40,730 | ₩40,897 | +0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩40,824 | ₩40,864 | ₩40,824 | ₩40,857 | +0.08% | 2.1천 |
|---|
| 2026.01.08 | ₩40,717 | ₩40,717 | ₩40,702 | ₩40,702 | -0.04% | 3.6천 |
|---|
| 2026.01.07 | ₩40,703 | ₩40,770 | ₩40,659 | ₩40,659 | -0.11% | 8.1천 |
|---|
| 2026.01.06 | ₩40,677 | ₩40,757 | ₩40,677 | ₩40,757 | +0.20% | 2.5천 |
|---|
| 2026.01.05 | ₩40,623 | ₩40,650 | ₩40,597 | ₩40,603 | -0.05% | 400 |
|---|
| 2026.01.02 | ₩40,490 | ₩40,503 | ₩40,383 | ₩40,503 | +0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩40,543 | ₩40,543 | ₩40,490 | ₩40,503 | -0.10% | 4.2천 |
|---|
| 2025.12.30 | ₩40,637 | ₩40,637 | ₩40,609 | ₩40,609 | -0.07% | 2.4천 |
|---|
| 2025.12.29 | ₩40,637 | ₩40,637 | ₩40,627 | ₩40,627 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩40,650 | ₩40,670 | ₩40,650 | ₩40,670 | +0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩40,517 | ₩40,623 | ₩40,517 | ₩40,623 | +0.26% | 1.5천 |
|---|
| 2025.12.22 | ₩40,530 | ₩40,530 | ₩40,503 | ₩40,503 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩40,170 | ₩40,200 | ₩40,090 | ₩40,140 | -0.07% | 3.1천 |
|---|
| 2025.12.17 | ₩40,156 | ₩40,156 | ₩39,917 | ₩39,917 | -0.59% | 300 |
|---|
| 2025.12.16 | ₩40,171 | ₩40,224 | ₩40,090 | ₩40,224 | +0.13% | 2.6천 |
|---|
| 2025.12.15 | ₩40,250 | ₩40,290 | ₩40,236 | ₩40,251 | +0.00% | 1.9천 |
|---|
| 2025.12.12 | ₩40,383 | ₩40,530 | ₩40,210 | ₩40,250 | -0.33% | 5.9천 |
|---|
| 2025.12.11 | ₩40,316 | ₩40,447 | ₩40,316 | ₩40,447 | +0.32% | 1.7천 |
|---|
| 2025.12.10 | ₩40,223 | ₩40,437 | ₩40,223 | ₩40,419 | +0.49% | 2.1천 |
|---|
| 2025.12.09 | ₩40,250 | ₩40,276 | ₩40,227 | ₩40,227 | -0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩40,450 | ₩40,450 | ₩40,263 | ₩40,316 | -0.33% | 3천 |
|---|
| 2025.12.05 | ₩40,397 | ₩40,437 | ₩40,316 | ₩40,338 | -0.15% | 3.5천 |
|---|
| 2025.12.04 | ₩40,243 | ₩40,303 | ₩40,223 | ₩40,264 | +0.05% | 2.9천 |
|---|
| 2025.12.03 | ₩40,236 | ₩40,267 | ₩40,223 | ₩40,263 | +0.07% | 2천 |
|---|
| 2025.12.02 | ₩40,196 | ₩40,210 | ₩40,156 | ₩40,196 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩40,131 | ₩40,156 | ₩40,130 | ₩40,130 | -0.00% | 7.1천 |
|---|
| 2025.11.28 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,116 | ₩40,116 | ₩40,098 | ₩40,098 | -0.05% | 700 |
|---|
| 2025.11.25 | ₩39,687 | ₩39,956 | ₩39,687 | ₩39,924 | +0.60% | 6.8천 |
|---|
| 2025.11.24 | ₩39,542 | ₩39,729 | ₩39,542 | ₩39,729 | +0.47% | 3.2천 |
|---|
| 2025.11.21 | ₩39,142 | ₩39,449 | ₩39,102 | ₩39,302 | +0.41% | 600 |
|---|
| 2025.11.20 | ₩39,796 | ₩39,823 | ₩39,089 | ₩39,102 | -1.74% | 4.7천 |
|---|
| 2025.11.19 | ₩39,414 | ₩39,542 | ₩39,329 | ₩39,424 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩39,262 | ₩39,456 | ₩39,262 | ₩39,456 | +0.49% | 400 |
|---|
| 2025.11.17 | ₩39,703 | ₩39,703 | ₩39,521 | ₩39,521 | -0.46% | 600 |
|---|
| 2025.11.14 | ₩39,582 | ₩39,863 | ₩39,582 | ₩39,739 | +0.39% | 4.6천 |
|---|
| 2025.11.13 | ₩39,903 | ₩39,903 | ₩39,715 | ₩39,715 | -0.47% | 1.1천 |
|---|
| 2025.11.12 | ₩40,067 | ₩40,094 | ₩40,067 | ₩40,094 | +0.07% | 300 |
|---|
| 2025.11.11 | ₩39,969 | ₩40,103 | ₩39,969 | ₩40,094 | +0.31% | 5.8천 |
|---|
| 2025.11.10 | ₩40,076 | ₩40,076 | ₩40,055 | ₩40,055 | -0.05% | 500 |
|---|
| 2025.11.07 | ₩39,556 | ₩39,703 | ₩39,457 | ₩39,703 | +0.37% | 1.2천 |
|---|
| 2025.11.06 | ₩39,689 | ₩39,796 | ₩39,683 | ₩39,763 | +0.18% | 3.8천 |
|---|
| 2025.11.05 | ₩39,996 | ₩39,996 | ₩39,915 | ₩39,915 | -0.20% | 1.7천 |
|---|
| 2025.11.04 | ₩39,929 | ₩39,929 | ₩39,831 | ₩39,831 | -0.25% | 9.1천 |
|---|
| 2025.11.03 | ₩40,103 | ₩40,103 | ₩40,010 | ₩40,070 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩40,076 | ₩40,076 | ₩40,036 | ₩40,063 | -0.03% | 1.5만 |
|---|
| 2025.10.30 | ₩40,103 | ₩40,116 | ₩39,979 | ₩39,979 | -0.31% | 6.6천 |
|---|
| 2025.10.29 | ₩40,263 | ₩40,263 | ₩40,160 | ₩40,160 | -0.26% | 1.8천 |
|---|
| 2025.10.28 | ₩40,208 | ₩40,263 | ₩40,208 | ₩40,230 | +0.05% | 2.9천 |
|---|
| 2025.10.27 | ₩40,183 | ₩40,290 | ₩40,183 | ₩40,223 | +0.10% | 6.9천 |
|---|
| 2025.10.24 | ₩40,023 | ₩40,030 | ₩40,016 | ₩40,016 | -0.02% | 900 |
|---|
| 2025.10.23 | ₩39,796 | ₩39,849 | ₩39,796 | ₩39,823 | +0.07% | 3.8천 |
|---|
| 2025.10.22 | ₩39,756 | ₩39,756 | ₩39,609 | ₩39,684 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩39,849 | ₩39,876 | ₩39,804 | ₩39,804 | -0.11% | 7.3천 |
|---|
| 2025.10.20 | ₩39,823 | ₩39,827 | ₩39,783 | ₩39,819 | -0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩39,342 | ₩39,526 | ₩39,342 | ₩39,526 | +0.47% | 5.8천 |
|---|
| 2025.10.16 | ₩39,596 | ₩39,596 | ₩39,289 | ₩39,341 | -0.64% | 8.7만 |
|---|
| 2025.10.15 | ₩39,660 | ₩39,660 | ₩39,369 | ₩39,490 | -0.43% | 6.5천 |
|---|
| 2025.10.14 | ₩39,422 | ₩39,422 | ₩39,417 | ₩39,417 | -0.01% | 200 |
|---|
| 2025.10.13 | ₩39,482 | ₩39,482 | ₩39,462 | ₩39,472 | -0.03% | 700 |
|---|
| 2025.10.10 | ₩39,756 | ₩39,943 | ₩39,073 | ₩39,073 | -1.72% | 2.7만 |
|---|