시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - September 과거 주가
PGIM S&P 500 Buffer 12 ETF - September · SEPP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - September · SEPP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,984 | ₩45,011 | ₩44,984 | ₩44,998 | +0.03% | 1천 |
| 2026.10.08 | ₩44,877 | ₩44,877 | ₩44,770 | ₩44,770 | -0.24% | 2.8만 |
| 2026.10.07 | ₩44,971 | ₩44,971 | ₩44,951 | ₩44,951 | -0.04% | 300 |
| 2026.10.06 | ₩45,051 | ₩45,051 | ₩44,917 | ₩44,917 | -0.30% | 1.3만 |
| 2026.10.05 | ₩44,783 | ₩44,877 | ₩44,783 | ₩44,829 | +0.10% | 3.5천 |
| 2026.10.02 | ₩44,770 | ₩44,770 | ₩44,676 | ₩44,678 | -0.21% | 1.9만 |
| 2026.10.01 | ₩44,395 | ₩44,542 | ₩44,368 | ₩44,502 | +0.24% | 1만 |
| 2026.09.30 | ₩44,663 | ₩44,663 | ₩44,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,483 |
| -0.40% |
| 2.9천 |
| 2026.09.29 | ₩44,475 | ₩44,515 | ₩44,462 | ₩44,509 | +0.08% | 8.9천 |
|---|
| 2026.09.28 | ₩44,569 | ₩44,582 | ₩44,511 | ₩44,511 | -0.13% | 1.2만 |
|---|
| 2026.09.25 | ₩44,676 | ₩44,718 | ₩44,676 | ₩44,718 | +0.09% | 1.2천 |
|---|
| 2026.09.24 | ₩44,462 | ₩44,609 | ₩44,462 | ₩44,561 | +0.22% | 1.1천 |
|---|
| 2026.09.23 | ₩44,609 | ₩44,609 | ₩44,561 | ₩44,561 | -0.11% | 3.5천 |
|---|
| 2026.09.22 | ₩44,743 | ₩44,783 | ₩44,716 | ₩44,763 | +0.04% | 4천 |
|---|
| 2026.09.21 | ₩44,623 | ₩44,754 | ₩44,623 | ₩44,754 | +0.29% | 6천 |
|---|
| 2026.09.18 | ₩44,395 | ₩44,395 | ₩44,281 | ₩44,363 | -0.07% | 7.6천 |
|---|
| 2026.09.17 | ₩44,395 | ₩44,395 | ₩44,274 | ₩44,336 | -0.13% | 5.1천 |
|---|
| 2026.09.16 | ₩44,241 | ₩44,288 | ₩43,899 | ₩44,009 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩44,167 | ₩44,180 | ₩44,113 | ₩44,113 | -0.12% | 8.4천 |
|---|
| 2026.09.14 | ₩44,221 | ₩44,335 | ₩44,194 | ₩44,288 | +0.15% | 1.8만 |
|---|
| 2026.09.11 | ₩44,428 | ₩44,462 | ₩44,395 | ₩44,395 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩44,207 | ₩44,221 | ₩44,140 | ₩44,140 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩44,301 | ₩44,368 | ₩44,301 | ₩44,314 | +0.03% | 4.4천 |
|---|
| 2026.09.08 | ₩44,469 | ₩44,529 | ₩44,427 | ₩44,427 | -0.09% | 1.2만 |
|---|
| 2026.09.04 | ₩44,562 | ₩44,623 | ₩44,562 | ₩44,589 | +0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩44,596 | ₩44,703 | ₩44,582 | ₩44,675 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩44,408 | ₩44,462 | ₩44,328 | ₩44,395 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩44,335 | ₩44,469 | ₩44,221 | ₩44,235 | -0.22% | 4.7만 |
|---|
| 2026.08.31 | ₩44,448 | ₩44,475 | ₩44,422 | ₩44,442 | -0.02% | 1.4만 |
|---|
| 2026.08.28 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 5.5천 |
|---|
| 2026.08.27 | ₩44,448 | ₩44,462 | ₩44,428 | ₩44,428 | -0.05% | 5.6천 |
|---|
| 2026.08.26 | ₩44,422 | ₩44,422 | ₩44,415 | ₩44,415 | -0.02% | 4천 |
|---|
| 2026.08.25 | ₩44,408 | ₩44,408 | ₩44,381 | ₩44,408 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩44,368 | ₩44,435 | ₩44,261 | ₩44,261 | -0.24% | 7.8천 |
|---|
| 2026.08.21 | ₩44,355 | ₩44,388 | ₩44,355 | ₩44,388 | +0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩44,348 | ₩44,348 | ₩44,348 | ₩44,348 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,381 | ₩44,381 | ₩44,361 | ₩44,361 | -0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩44,348 | ₩44,348 | ₩44,341 | ₩44,348 | 0.00% | 1.2천 |
|---|
| 2026.08.17 | ₩44,381 | ₩44,381 | ₩44,361 | ₩44,361 | -0.05% | 100 |
|---|
| 2026.08.14 | ₩44,341 | ₩44,348 | ₩44,341 | ₩44,348 | +0.02% | 4천 |
|---|
| 2026.08.13 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,314 | ₩44,314 | ₩44,308 | ₩44,308 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩44,288 | ₩44,288 | ₩44,247 | ₩44,247 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩44,288 | ₩44,288 | ₩44,274 | ₩44,274 | -0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩44,274 | ₩44,274 | ₩44,268 | ₩44,268 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩44,234 | ₩44,247 | ₩44,194 | ₩44,247 | +0.03% | 8.5천 |
|---|
| 2026.08.05 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩44,180 | ₩44,221 | ₩43,966 | ₩43,966 | -0.49% | 1.5만 |
|---|
| 2026.08.03 | ₩44,154 | ₩44,154 | ₩44,120 | ₩44,120 | -0.08% | 1.5천 |
|---|
| 2026.07.31 | ₩43,953 | ₩43,983 | ₩43,953 | ₩43,983 | +0.07% | 800 |
|---|
| 2026.07.30 | ₩43,845 | ₩43,845 | ₩43,792 | ₩43,825 | -0.05% | 4.3천 |
|---|
| 2026.07.29 | ₩43,591 | ₩43,738 | ₩43,457 | ₩43,457 | -0.31% | 6.3천 |
|---|
| 2026.07.28 | ₩43,711 | ₩43,773 | ₩43,698 | ₩43,773 | +0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩43,805 | ₩43,805 | ₩43,644 | ₩43,706 | -0.23% | 1만 |
|---|
| 2026.07.24 | ₩43,725 | ₩43,725 | ₩43,673 | ₩43,673 | -0.12% | 1.1천 |
|---|
| 2026.07.23 | ₩43,618 | ₩43,644 | ₩43,618 | ₩43,624 | +0.02% | 2.5천 |
|---|
| 2026.07.22 | ₩43,805 | ₩43,886 | ₩43,778 | ₩43,778 | -0.06% | 5천 |
|---|
| 2026.07.21 | ₩43,845 | ₩43,859 | ₩43,832 | ₩43,859 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩43,765 | ₩43,765 | ₩43,677 | ₩43,677 | -0.20% | 300 |
|---|
| 2026.07.17 | ₩43,698 | ₩43,698 | ₩43,577 | ₩43,577 | -0.28% | 1.2만 |
|---|
| 2026.07.16 | ₩43,832 | ₩43,832 | ₩43,740 | ₩43,780 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩43,845 | ₩43,853 | ₩43,845 | ₩43,853 | +0.02% | 1.9천 |
|---|
| 2026.07.14 | ₩43,778 | ₩43,805 | ₩43,765 | ₩43,799 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩43,805 | ₩43,805 | ₩43,698 | ₩43,725 | -0.18% | 2.9천 |
|---|
| 2026.07.10 | ₩43,805 | ₩43,819 | ₩43,792 | ₩43,792 | -0.03% | 3.3천 |
|---|
| 2026.07.09 | ₩43,658 | ₩43,748 | ₩43,658 | ₩43,748 | +0.21% | 100 |
|---|
| 2026.07.08 | ₩43,551 | ₩43,611 | ₩43,551 | ₩43,611 | +0.14% | 400 |
|---|
| 2026.07.07 | ₩43,644 | ₩43,671 | ₩43,644 | ₩43,671 | +0.06% | 300 |
|---|
| 2026.07.06 | ₩43,711 | ₩43,711 | ₩43,689 | ₩43,689 | -0.05% | 4.1천 |
|---|
| 2026.07.02 | ₩43,591 | ₩43,591 | ₩43,497 | ₩43,548 | -0.10% | 6.7천 |
|---|
| 2026.07.01 | ₩43,537 | ₩43,577 | ₩43,524 | ₩43,537 | 0.00% | 5.9천 |
|---|
| 2026.06.30 | ₩43,524 | ₩43,561 | ₩43,510 | ₩43,561 | +0.09% | 2.7천 |
|---|
| 2026.06.29 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,283 | ₩43,283 | ₩42,184 | ₩42,184 | -2.54% | 6.9천 |
|---|
| 2026.06.25 | ₩43,229 | ₩43,269 | ₩43,175 | ₩43,214 | -0.03% | 3.1천 |
|---|
| 2026.06.24 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,269 | ₩43,269 | ₩43,229 | ₩43,260 | -0.02% | 1.4만 |
|---|
| 2026.06.22 | ₩45,132 | ₩45,132 | ₩43,423 | ₩43,423 | -3.79% | 1.2만 |
|---|
| 2026.06.18 | ₩43,390 | ₩43,450 | ₩43,390 | ₩43,450 | +0.14% | 200 |
|---|
| 2026.06.17 | ₩43,417 | ₩43,417 | ₩43,261 | ₩43,261 | -0.36% | 400 |
|---|
| 2026.06.16 | ₩43,457 | ₩43,466 | ₩43,457 | ₩43,466 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩43,430 | ₩43,500 | ₩43,430 | ₩43,500 | +0.16% | 100 |
|---|
| 2026.06.12 | ₩43,216 | ₩43,242 | ₩43,216 | ₩43,242 | +0.06% | 4.2천 |
|---|
| 2026.06.11 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,921 | ₩42,921 | ₩42,866 | ₩42,866 | -0.13% | 1천 |
|---|
| 2026.06.09 | ₩43,296 | ₩43,296 | ₩42,854 | ₩43,055 | -0.56% | 500 |
|---|
| 2026.06.08 | ₩43,175 | ₩43,175 | ₩43,159 | ₩43,159 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩43,115 | ₩43,115 | ₩43,115 | ₩43,115 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩43,336 | ₩43,376 | ₩43,336 | ₩43,363 | +0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩43,390 | ₩43,417 | ₩43,390 | ₩43,417 | +0.06% | 1.2만 |
|---|
| 2026.06.01 | ₩43,417 | ₩43,417 | ₩43,403 | ₩43,403 | -0.03% | 1천 |
|---|
| 2026.05.29 | ₩43,323 | ₩43,417 | ₩43,323 | ₩43,397 | +0.17% | 2.7천 |
|---|
| 2026.05.28 | ₩43,350 | ₩43,350 | ₩43,336 | ₩43,336 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩43,202 | ₩43,256 | ₩43,202 | ₩43,256 | +0.12% | 1.5천 |
|---|
| 2026.05.26 | ₩43,242 | ₩43,283 | ₩43,202 | ₩43,241 | -0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩43,202 | ₩43,202 | ₩42,934 | ₩42,934 | -0.62% | 2.8만 |
|---|
| 2026.05.21 | ₩42,988 | ₩43,108 | ₩42,867 | ₩42,867 | -0.28% | 3.8천 |
|---|
| 2026.05.20 | ₩42,961 | ₩43,052 | ₩42,961 | ₩43,052 | +0.21% | 2.7천 |
|---|
| 2026.05.19 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,921 | ₩42,974 | ₩42,921 | ₩42,974 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 2천 |
|---|
| 2026.05.14 | ₩43,095 | ₩43,095 | ₩43,028 | ₩43,075 | -0.05% | 8.3천 |
|---|
| 2026.05.13 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,773 | ₩42,961 | ₩42,773 | ₩42,948 | +0.41% | 2.8만 |
|---|
| 2026.05.11 | ₩42,907 | ₩42,961 | ₩42,901 | ₩42,901 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩42,881 | ₩42,894 | ₩42,693 | ₩42,693 | -0.44% | 6.9천 |
|---|
| 2026.05.07 | ₩42,800 | ₩42,800 | ₩42,798 | ₩42,798 | -0.01% | 1만 |
|---|
| 2026.05.06 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,613 | ₩42,680 | ₩42,613 | ₩42,635 | +0.05% | 5.8천 |
|---|
| 2026.05.04 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,653 | ₩42,653 | ₩42,579 | ₩42,579 | -0.17% | 8.5천 |
|---|
| 2026.04.30 | ₩42,385 | ₩42,540 | ₩42,385 | ₩42,540 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩42,345 | ₩42,345 | ₩42,291 | ₩42,326 | -0.04% | 1.3천 |
|---|
| 2026.04.28 | ₩42,345 | ₩42,351 | ₩42,284 | ₩42,351 | +0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩42,331 | ₩42,438 | ₩42,331 | ₩42,438 | +0.25% | 3.6천 |
|---|
| 2026.04.24 | ₩42,251 | ₩42,365 | ₩42,251 | ₩42,365 | +0.27% | 2.8천 |
|---|
| 2026.04.23 | ₩42,251 | ₩42,278 | ₩42,170 | ₩42,223 | -0.07% | 3.6천 |
|---|
| 2026.04.22 | ₩42,291 | ₩42,304 | ₩42,224 | ₩42,292 | +0.00% | 8.7천 |
|---|
| 2026.04.21 | ₩42,130 | ₩42,130 | ₩42,091 | ₩42,091 | -0.09% | 200 |
|---|
| 2026.04.20 | ₩42,157 | ₩42,224 | ₩42,157 | ₩42,211 | +0.13% | 900 |
|---|
| 2026.04.17 | ₩42,291 | ₩42,291 | ₩42,280 | ₩42,280 | -0.03% | 100 |
|---|
| 2026.04.16 | ₩42,036 | ₩42,048 | ₩42,036 | ₩42,048 | +0.03% | 7.6천 |
|---|
| 2026.04.15 | ₩41,943 | ₩42,023 | ₩41,943 | ₩42,000 | +0.14% | 1.4만 |
|---|
| 2026.04.14 | ₩41,755 | ₩41,849 | ₩41,755 | ₩41,846 | +0.22% | 2.1천 |
|---|
| 2026.04.13 | ₩41,567 | ₩41,604 | ₩41,567 | ₩41,604 | +0.09% | 1.7천 |
|---|
| 2026.04.10 | ₩41,380 | ₩41,380 | ₩41,313 | ₩41,352 | -0.07% | 2.3천 |
|---|
| 2026.04.09 | ₩41,165 | ₩41,387 | ₩41,165 | ₩41,387 | +0.54% | 3.5천 |
|---|
| 2026.04.08 | ₩41,098 | ₩41,211 | ₩41,098 | ₩41,211 | +0.27% | 100 |
|---|
| 2026.04.07 | ₩40,348 | ₩40,589 | ₩40,294 | ₩40,589 | +0.60% | 1.6만 |
|---|
| 2026.04.06 | ₩40,522 | ₩40,576 | ₩40,522 | ₩40,560 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩40,227 | ₩40,455 | ₩40,227 | ₩40,455 | +0.57% | 3.7천 |
|---|
| 2026.04.01 | ₩40,426 | ₩40,426 | ₩40,426 | ₩40,426 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,187 | ₩40,187 | ₩40,009 | ₩40,009 | -0.44% | 4.5천 |
|---|
| 2026.03.25 | ₩40,482 | ₩40,482 | ₩40,440 | ₩40,440 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩40,428 | ₩40,428 | ₩40,288 | ₩40,288 | -0.35% | 9.6천 |
|---|
| 2026.03.23 | ₩40,482 | ₩40,482 | ₩40,404 | ₩40,404 | -0.19% | 3.1천 |
|---|
| 2026.03.20 | ₩40,097 | ₩40,097 | ₩40,097 | ₩40,097 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,361 | ₩40,465 | ₩40,335 | ₩40,465 | +0.26% | 800 |
|---|
| 2026.03.18 | ₩40,710 | ₩40,710 | ₩40,510 | ₩40,510 | -0.49% | 3.8천 |
|---|
| 2026.03.17 | ₩40,884 | ₩40,884 | ₩40,849 | ₩40,849 | -0.09% | 1.7천 |
|---|
| 2026.03.16 | ₩40,737 | ₩40,804 | ₩40,737 | ₩40,767 | +0.08% | 2.8천 |
|---|
| 2026.03.13 | ₩40,522 | ₩40,522 | ₩40,479 | ₩40,479 | -0.11% | 1천 |
|---|
| 2026.03.12 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,986 | ₩40,986 | ₩40,986 | ₩40,986 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,968 | ₩40,968 | ₩40,968 | ₩40,968 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,790 | ₩41,037 | ₩40,790 | ₩41,037 | +0.60% | 1.9천 |
|---|
| 2026.03.06 | ₩40,763 | ₩40,857 | ₩40,763 | ₩40,810 | +0.12% | 3.5천 |
|---|
| 2026.03.05 | ₩41,005 | ₩41,156 | ₩41,005 | ₩41,156 | +0.37% | 100 |
|---|
| 2026.03.04 | ₩41,125 | ₩41,313 | ₩41,125 | ₩41,313 | +0.46% | 500 |
|---|
| 2026.03.03 | ₩40,723 | ₩41,165 | ₩40,723 | ₩41,088 | +0.90% | 4.3천 |
|---|
| 2026.03.02 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,206 | ₩41,259 | ₩41,206 | ₩41,259 | +0.13% | 400 |
|---|
| 2026.02.26 | ₩41,286 | ₩41,370 | ₩41,286 | ₩41,370 | +0.20% | 100 |
|---|
| 2026.02.25 | ₩41,487 | ₩41,487 | ₩41,480 | ₩41,480 | -0.02% | 1.6천 |
|---|
| 2026.02.24 | ₩41,286 | ₩41,293 | ₩41,286 | ₩41,293 | +0.02% | 800 |
|---|
| 2026.02.23 | ₩41,112 | ₩41,112 | ₩41,085 | ₩41,085 | -0.07% | 4천 |
|---|
| 2026.02.20 | ₩41,366 | ₩41,366 | ₩41,356 | ₩41,356 | -0.03% | 100 |
|---|
| 2026.02.19 | ₩41,206 | ₩41,206 | ₩41,125 | ₩41,183 | -0.06% | 2.2천 |
|---|
| 2026.02.18 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,045 | ₩41,165 | ₩41,045 | ₩41,129 | +0.21% | 1.7천 |
|---|
| 2026.02.13 | ₩41,192 | ₩41,246 | ₩41,073 | ₩41,073 | -0.29% | 2.5천 |
|---|
| 2026.02.12 | ₩41,125 | ₩41,192 | ₩40,844 | ₩40,844 | -0.68% | 7.7천 |
|---|
| 2026.02.11 | ₩41,413 | ₩41,413 | ₩41,413 | ₩41,413 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,447 | ₩41,447 | ₩41,400 | ₩41,400 | -0.11% | 300 |
|---|
| 2026.02.09 | ₩41,470 | ₩41,470 | ₩41,470 | ₩41,470 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,273 | ₩41,370 | ₩41,273 | ₩41,370 | +0.24% | 300 |
|---|
| 2026.02.05 | ₩40,991 | ₩40,991 | ₩40,915 | ₩40,915 | -0.19% | 3천 |
|---|
| 2026.02.04 | ₩41,232 | ₩41,232 | ₩41,186 | ₩41,186 | -0.11% | 2.1천 |
|---|
| 2026.02.03 | ₩41,259 | ₩41,313 | ₩41,259 | ₩41,298 | +0.09% | 6.7천 |
|---|
| 2026.02.02 | ₩41,420 | ₩41,474 | ₩41,420 | ₩41,466 | +0.11% | 2만 |
|---|
| 2026.01.30 | ₩41,286 | ₩41,340 | ₩41,259 | ₩41,334 | +0.12% | 8.3천 |
|---|
| 2026.01.29 | ₩41,286 | ₩41,407 | ₩41,286 | ₩41,405 | +0.29% | 3.6천 |
|---|
| 2026.01.28 | ₩41,393 | ₩41,447 | ₩41,393 | ₩41,447 | +0.13% | 1천 |
|---|
| 2026.01.27 | ₩41,460 | ₩41,474 | ₩41,440 | ₩41,440 | -0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩41,407 | ₩41,407 | ₩41,373 | ₩41,373 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩41,286 | ₩41,286 | ₩41,277 | ₩41,277 | -0.02% | 5.7천 |
|---|
| 2026.01.22 | ₩41,266 | ₩41,266 | ₩41,259 | ₩41,263 | -0.01% | 1.6천 |
|---|
| 2026.01.21 | ₩41,143 | ₩41,143 | ₩41,143 | ₩41,143 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,045 | ₩41,045 | ₩40,869 | ₩40,869 | -0.43% | 3천 |
|---|
| 2026.01.16 | ₩41,299 | ₩41,353 | ₩41,299 | ₩41,333 | +0.08% | 1.5천 |
|---|
| 2026.01.15 | ₩41,377 | ₩41,377 | ₩41,306 | ₩41,306 | -0.17% | 2.7천 |
|---|
| 2026.01.14 | ₩41,219 | ₩41,246 | ₩41,139 | ₩41,246 | +0.07% | 200 |
|---|
| 2026.01.13 | ₩41,326 | ₩41,334 | ₩41,326 | ₩41,334 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,246 | ₩41,366 | ₩41,246 | ₩41,350 | +0.25% | 1.6천 |
|---|
| 2026.01.08 | ₩41,206 | ₩41,246 | ₩41,206 | ₩41,206 | 0.00% | 3.5천 |
|---|
| 2026.01.07 | ₩41,199 | ₩41,219 | ₩41,165 | ₩41,187 | -0.03% | 8.2천 |
|---|
| 2026.01.06 | ₩41,206 | ₩41,266 | ₩41,206 | ₩41,266 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩41,206 | ₩41,206 | ₩41,141 | ₩41,141 | -0.16% | 2.6천 |
|---|
| 2026.01.02 | ₩41,085 | ₩41,098 | ₩41,058 | ₩41,058 | -0.07% | 5.9천 |
|---|
| 2025.12.31 | ₩41,058 | ₩41,085 | ₩41,013 | ₩41,013 | -0.11% | 3.4천 |
|---|
| 2025.12.30 | ₩41,125 | ₩41,129 | ₩41,125 | ₩41,129 | +0.01% | 2.5천 |
|---|
| 2025.12.29 | ₩41,152 | ₩41,152 | ₩41,133 | ₩41,133 | -0.05% | 1.8천 |
|---|
| 2025.12.26 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,179 | ₩41,179 | ₩41,159 | ₩41,159 | -0.05% | 1.7천 |
|---|
| 2025.12.23 | ₩41,112 | ₩41,119 | ₩41,096 | ₩41,119 | +0.02% | 1.3천 |
|---|
| 2025.12.22 | ₩41,058 | ₩41,058 | ₩41,039 | ₩41,039 | -0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩40,879 | ₩40,879 | ₩40,879 | ₩40,879 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,777 | ₩40,777 | ₩40,703 | ₩40,703 | -0.18% | 1.7천 |
|---|
| 2025.12.17 | ₩40,710 | ₩40,710 | ₩40,482 | ₩40,482 | -0.56% | 200 |
|---|
| 2025.12.16 | ₩40,710 | ₩40,745 | ₩40,670 | ₩40,745 | +0.09% | 300 |
|---|
| 2025.12.15 | ₩40,804 | ₩40,804 | ₩40,769 | ₩40,769 | -0.09% | 100 |
|---|
| 2025.12.12 | ₩40,857 | ₩40,857 | ₩40,737 | ₩40,781 | -0.19% | 2.2천 |
|---|
| 2025.12.11 | ₩40,844 | ₩40,940 | ₩40,844 | ₩40,940 | +0.24% | 200 |
|---|
| 2025.12.10 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩40,790 | ₩40,790 | ₩40,746 | ₩40,746 | -0.11% | 500 |
|---|
| 2025.12.08 | ₩40,951 | ₩40,951 | ₩40,742 | ₩40,742 | -0.51% | 1천 |
|---|
| 2025.12.05 | ₩40,884 | ₩40,884 | ₩40,817 | ₩40,817 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩40,761 | ₩40,762 | ₩40,761 | ₩40,761 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩40,758 | ₩40,758 | ₩40,743 | ₩40,743 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩40,682 | ₩40,682 | ₩40,682 | ₩40,682 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,643 | ₩40,643 | ₩40,607 | ₩40,607 | -0.09% | 1천 |
|---|
| 2025.11.28 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,616 | ₩40,616 | ₩40,588 | ₩40,588 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩40,268 | ₩40,442 | ₩40,268 | ₩40,442 | +0.43% | 3.4천 |
|---|
| 2025.11.24 | ₩40,243 | ₩40,243 | ₩40,243 | ₩40,243 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,710 | ₩39,799 | ₩39,665 | ₩39,678 | -0.08% | 2천 |
|---|
| 2025.11.19 | ₩40,000 | ₩40,000 | ₩39,973 | ₩39,973 | -0.07% | 1.1천 |
|---|
| 2025.11.18 | ₩39,911 | ₩39,911 | ₩39,911 | ₩39,911 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,281 | ₩40,281 | ₩40,243 | ₩40,243 | -0.09% | 1.1천 |
|---|
| 2025.11.13 | ₩40,217 | ₩40,217 | ₩40,217 | ₩40,217 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,549 | ₩40,568 | ₩40,549 | ₩40,568 | +0.05% | 1.1천 |
|---|
| 2025.11.11 | ₩40,509 | ₩40,589 | ₩40,509 | ₩40,564 | +0.14% | 3.8천 |
|---|
| 2025.11.10 | ₩40,402 | ₩40,576 | ₩40,402 | ₩40,537 | +0.33% | 800 |
|---|
| 2025.11.07 | ₩40,053 | ₩40,227 | ₩39,906 | ₩40,227 | +0.43% | 700 |
|---|
| 2025.11.06 | ₩40,308 | ₩40,308 | ₩40,203 | ₩40,203 | -0.26% | 2.5천 |
|---|
| 2025.11.05 | ₩40,428 | ₩40,489 | ₩40,422 | ₩40,422 | -0.02% | 1.8천 |
|---|
| 2025.11.04 | ₩40,321 | ₩40,321 | ₩40,308 | ₩40,308 | -0.03% | 8.6천 |
|---|
| 2025.11.03 | ₩40,469 | ₩40,562 | ₩40,455 | ₩40,524 | +0.14% | 1.2만 |
|---|
| 2025.10.31 | ₩40,562 | ₩40,562 | ₩40,507 | ₩40,507 | -0.14% | 2.9천 |
|---|
| 2025.10.30 | ₩40,455 | ₩40,455 | ₩40,455 | ₩40,455 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,248 | ₩40,624 | ₩40,248 | ₩40,624 | +0.94% | 200 |
|---|
| 2025.10.28 | ₩40,723 | ₩40,737 | ₩40,663 | ₩40,663 | -0.15% | 1.7천 |
|---|
| 2025.10.27 | ₩40,683 | ₩40,683 | ₩40,678 | ₩40,678 | -0.01% | 600 |
|---|
| 2025.10.24 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩40,375 | ₩40,375 | ₩40,333 | ₩40,333 | -0.10% | 1.7천 |
|---|
| 2025.10.22 | ₩40,147 | ₩40,211 | ₩40,147 | ₩40,211 | +0.16% | 1천 |
|---|
| 2025.10.21 | ₩40,301 | ₩40,361 | ₩40,301 | ₩40,327 | +0.06% | 2천 |
|---|
| 2025.10.20 | ₩40,268 | ₩40,335 | ₩40,268 | ₩40,312 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,933 | ₩40,056 | ₩39,933 | ₩40,056 | +0.31% | 200 |
|---|
| 2025.10.16 | ₩40,080 | ₩40,120 | ₩39,825 | ₩39,879 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩39,866 | ₩40,040 | ₩39,866 | ₩40,024 | +0.40% | 400 |
|---|
| 2025.10.14 | ₩39,955 | ₩39,955 | ₩39,955 | ₩39,955 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,021 | ₩40,021 | ₩40,021 | ₩40,021 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 0 |
|---|