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 | ₩45,020 | ₩45,047 | ₩45,020 | ₩45,033 | +0.03% | 1천 |
| 2026.10.08 | ₩44,912 | ₩44,912 | ₩44,805 | ₩44,805 | -0.24% | 2.8만 |
| 2026.10.07 | ₩45,006 | ₩45,006 | ₩44,986 | ₩44,986 | -0.04% | 300 |
| 2026.10.06 | ₩45,087 | ₩45,087 | ₩44,953 | ₩44,953 | -0.30% | 1.3만 |
| 2026.10.05 | ₩44,819 | ₩44,912 | ₩44,819 | ₩44,864 | +0.10% | 3.5천 |
| 2026.10.02 | ₩44,805 | ₩44,805 | ₩44,711 | ₩44,713 | -0.21% | 1.9만 |
| 2026.10.01 | ₩44,430 | ₩44,577 | ₩44,403 | ₩44,537 | +0.24% | 1만 |
| 2026.09.30 | ₩44,698 | ₩44,698 | ₩44,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,518 |
| -0.40% |
| 2.9천 |
| 2026.09.29 | ₩44,510 | ₩44,550 | ₩44,497 | ₩44,544 | +0.08% | 8.9천 |
|---|
| 2026.09.28 | ₩44,604 | ₩44,617 | ₩44,546 | ₩44,546 | -0.13% | 1.2만 |
|---|
| 2026.09.25 | ₩44,711 | ₩44,753 | ₩44,711 | ₩44,753 | +0.09% | 1.2천 |
|---|
| 2026.09.24 | ₩44,497 | ₩44,644 | ₩44,497 | ₩44,596 | +0.22% | 1.1천 |
|---|
| 2026.09.23 | ₩44,644 | ₩44,644 | ₩44,596 | ₩44,596 | -0.11% | 3.5천 |
|---|
| 2026.09.22 | ₩44,778 | ₩44,819 | ₩44,752 | ₩44,798 | +0.04% | 4천 |
|---|
| 2026.09.21 | ₩44,658 | ₩44,789 | ₩44,658 | ₩44,789 | +0.29% | 6천 |
|---|
| 2026.09.18 | ₩44,430 | ₩44,430 | ₩44,316 | ₩44,397 | -0.07% | 7.6천 |
|---|
| 2026.09.17 | ₩44,430 | ₩44,430 | ₩44,309 | ₩44,371 | -0.13% | 5.1천 |
|---|
| 2026.09.16 | ₩44,275 | ₩44,322 | ₩43,933 | ₩44,043 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩44,202 | ₩44,215 | ₩44,148 | ₩44,148 | -0.12% | 8.4천 |
|---|
| 2026.09.14 | ₩44,255 | ₩44,369 | ₩44,228 | ₩44,322 | +0.15% | 1.8만 |
|---|
| 2026.09.11 | ₩44,463 | ₩44,497 | ₩44,430 | ₩44,430 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩44,242 | ₩44,255 | ₩44,175 | ₩44,175 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩44,336 | ₩44,403 | ₩44,336 | ₩44,349 | +0.03% | 4.4천 |
|---|
| 2026.09.08 | ₩44,503 | ₩44,564 | ₩44,462 | ₩44,462 | -0.09% | 1.2만 |
|---|
| 2026.09.04 | ₩44,597 | ₩44,658 | ₩44,597 | ₩44,624 | +0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩44,631 | ₩44,738 | ₩44,617 | ₩44,710 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩44,443 | ₩44,497 | ₩44,363 | ₩44,430 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩44,369 | ₩44,503 | ₩44,255 | ₩44,270 | -0.22% | 4.7만 |
|---|
| 2026.08.31 | ₩44,483 | ₩44,510 | ₩44,456 | ₩44,477 | -0.02% | 1.4만 |
|---|
| 2026.08.28 | ₩44,497 | ₩44,497 | ₩44,497 | ₩44,497 | 0.00% | 5.5천 |
|---|
| 2026.08.27 | ₩44,483 | ₩44,497 | ₩44,463 | ₩44,463 | -0.05% | 5.6천 |
|---|
| 2026.08.26 | ₩44,456 | ₩44,456 | ₩44,450 | ₩44,450 | -0.02% | 4천 |
|---|
| 2026.08.25 | ₩44,443 | ₩44,443 | ₩44,416 | ₩44,443 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩44,403 | ₩44,470 | ₩44,296 | ₩44,296 | -0.24% | 7.8천 |
|---|
| 2026.08.21 | ₩44,389 | ₩44,423 | ₩44,389 | ₩44,423 | +0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩44,383 | ₩44,383 | ₩44,383 | ₩44,383 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,416 | ₩44,416 | ₩44,396 | ₩44,396 | -0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩44,383 | ₩44,383 | ₩44,376 | ₩44,383 | 0.00% | 1.2천 |
|---|
| 2026.08.17 | ₩44,416 | ₩44,416 | ₩44,396 | ₩44,396 | -0.05% | 100 |
|---|
| 2026.08.14 | ₩44,376 | ₩44,383 | ₩44,376 | ₩44,383 | +0.02% | 4천 |
|---|
| 2026.08.13 | ₩44,363 | ₩44,363 | ₩44,363 | ₩44,363 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,349 | ₩44,349 | ₩44,342 | ₩44,342 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩44,322 | ₩44,322 | ₩44,282 | ₩44,282 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩44,322 | ₩44,322 | ₩44,309 | ₩44,309 | -0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩44,309 | ₩44,309 | ₩44,302 | ₩44,302 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩44,269 | ₩44,282 | ₩44,228 | ₩44,282 | +0.03% | 8.5천 |
|---|
| 2026.08.05 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩44,215 | ₩44,255 | ₩44,001 | ₩44,001 | -0.49% | 1.5만 |
|---|
| 2026.08.03 | ₩44,188 | ₩44,188 | ₩44,155 | ₩44,155 | -0.08% | 1.5천 |
|---|
| 2026.07.31 | ₩43,987 | ₩44,018 | ₩43,987 | ₩44,018 | +0.07% | 800 |
|---|
| 2026.07.30 | ₩43,880 | ₩43,880 | ₩43,826 | ₩43,860 | -0.05% | 4.3천 |
|---|
| 2026.07.29 | ₩43,625 | ₩43,773 | ₩43,491 | ₩43,491 | -0.31% | 6.3천 |
|---|
| 2026.07.28 | ₩43,746 | ₩43,807 | ₩43,732 | ₩43,807 | +0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩43,840 | ₩43,840 | ₩43,679 | ₩43,740 | -0.23% | 1만 |
|---|
| 2026.07.24 | ₩43,759 | ₩43,759 | ₩43,707 | ₩43,707 | -0.12% | 1.1천 |
|---|
| 2026.07.23 | ₩43,652 | ₩43,679 | ₩43,652 | ₩43,659 | +0.02% | 2.5천 |
|---|
| 2026.07.22 | ₩43,840 | ₩43,920 | ₩43,813 | ₩43,813 | -0.06% | 5천 |
|---|
| 2026.07.21 | ₩43,880 | ₩43,893 | ₩43,866 | ₩43,893 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩43,799 | ₩43,799 | ₩43,711 | ₩43,711 | -0.20% | 300 |
|---|
| 2026.07.17 | ₩43,732 | ₩43,732 | ₩43,612 | ₩43,612 | -0.28% | 1.2만 |
|---|
| 2026.07.16 | ₩43,866 | ₩43,866 | ₩43,774 | ₩43,814 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩43,880 | ₩43,888 | ₩43,880 | ₩43,888 | +0.02% | 1.9천 |
|---|
| 2026.07.14 | ₩43,813 | ₩43,840 | ₩43,799 | ₩43,833 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩43,840 | ₩43,840 | ₩43,732 | ₩43,759 | -0.18% | 2.9천 |
|---|
| 2026.07.10 | ₩43,840 | ₩43,853 | ₩43,826 | ₩43,826 | -0.03% | 3.3천 |
|---|
| 2026.07.09 | ₩43,692 | ₩43,782 | ₩43,692 | ₩43,782 | +0.21% | 100 |
|---|
| 2026.07.08 | ₩43,585 | ₩43,645 | ₩43,585 | ₩43,645 | +0.14% | 400 |
|---|
| 2026.07.07 | ₩43,679 | ₩43,705 | ₩43,679 | ₩43,705 | +0.06% | 300 |
|---|
| 2026.07.06 | ₩43,746 | ₩43,746 | ₩43,723 | ₩43,723 | -0.05% | 4.1천 |
|---|
| 2026.07.02 | ₩43,625 | ₩43,625 | ₩43,531 | ₩43,582 | -0.10% | 6.7천 |
|---|
| 2026.07.01 | ₩43,571 | ₩43,612 | ₩43,558 | ₩43,571 | 0.00% | 5.9천 |
|---|
| 2026.06.30 | ₩43,558 | ₩43,596 | ₩43,545 | ₩43,596 | +0.09% | 2.7천 |
|---|
| 2026.06.29 | ₩43,479 | ₩43,479 | ₩43,479 | ₩43,479 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,317 | ₩43,317 | ₩42,217 | ₩42,217 | -2.54% | 6.9천 |
|---|
| 2026.06.25 | ₩43,263 | ₩43,303 | ₩43,209 | ₩43,248 | -0.03% | 3.1천 |
|---|
| 2026.06.24 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,303 | ₩43,303 | ₩43,263 | ₩43,294 | -0.02% | 1.4만 |
|---|
| 2026.06.22 | ₩45,167 | ₩45,167 | ₩43,457 | ₩43,457 | -3.79% | 1.2만 |
|---|
| 2026.06.18 | ₩43,424 | ₩43,484 | ₩43,424 | ₩43,484 | +0.14% | 200 |
|---|
| 2026.06.17 | ₩43,451 | ₩43,451 | ₩43,295 | ₩43,295 | -0.36% | 400 |
|---|
| 2026.06.16 | ₩43,491 | ₩43,500 | ₩43,491 | ₩43,500 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩43,464 | ₩43,534 | ₩43,464 | ₩43,534 | +0.16% | 100 |
|---|
| 2026.06.12 | ₩43,250 | ₩43,276 | ₩43,250 | ₩43,276 | +0.06% | 4.2천 |
|---|
| 2026.06.11 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,954 | ₩42,954 | ₩42,899 | ₩42,899 | -0.13% | 1천 |
|---|
| 2026.06.09 | ₩43,330 | ₩43,330 | ₩42,887 | ₩43,089 | -0.56% | 500 |
|---|
| 2026.06.08 | ₩43,209 | ₩43,209 | ₩43,193 | ₩43,193 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩43,370 | ₩43,410 | ₩43,370 | ₩43,397 | +0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩43,424 | ₩43,451 | ₩43,424 | ₩43,451 | +0.06% | 1.2만 |
|---|
| 2026.06.01 | ₩43,451 | ₩43,451 | ₩43,437 | ₩43,437 | -0.03% | 1천 |
|---|
| 2026.05.29 | ₩43,357 | ₩43,451 | ₩43,357 | ₩43,431 | +0.17% | 2.7천 |
|---|
| 2026.05.28 | ₩43,384 | ₩43,384 | ₩43,370 | ₩43,370 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩43,236 | ₩43,290 | ₩43,236 | ₩43,290 | +0.12% | 1.5천 |
|---|
| 2026.05.26 | ₩43,276 | ₩43,317 | ₩43,236 | ₩43,275 | -0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩43,236 | ₩43,236 | ₩42,968 | ₩42,968 | -0.62% | 2.8만 |
|---|
| 2026.05.21 | ₩43,022 | ₩43,142 | ₩42,901 | ₩42,901 | -0.28% | 3.8천 |
|---|
| 2026.05.20 | ₩42,995 | ₩43,086 | ₩42,995 | ₩43,086 | +0.21% | 2.7천 |
|---|
| 2026.05.19 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,954 | ₩43,008 | ₩42,954 | ₩43,008 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 2천 |
|---|
| 2026.05.14 | ₩43,129 | ₩43,129 | ₩43,062 | ₩43,109 | -0.05% | 8.3천 |
|---|
| 2026.05.13 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,807 | ₩42,995 | ₩42,807 | ₩42,981 | +0.41% | 2.8만 |
|---|
| 2026.05.11 | ₩42,941 | ₩42,995 | ₩42,934 | ₩42,934 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩42,914 | ₩42,928 | ₩42,726 | ₩42,726 | -0.44% | 6.9천 |
|---|
| 2026.05.07 | ₩42,834 | ₩42,834 | ₩42,831 | ₩42,831 | -0.01% | 1만 |
|---|
| 2026.05.06 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,646 | ₩42,713 | ₩42,646 | ₩42,669 | +0.05% | 5.8천 |
|---|
| 2026.05.04 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,686 | ₩42,686 | ₩42,612 | ₩42,612 | -0.17% | 8.5천 |
|---|
| 2026.04.30 | ₩42,418 | ₩42,574 | ₩42,418 | ₩42,574 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩42,378 | ₩42,378 | ₩42,324 | ₩42,359 | -0.04% | 1.3천 |
|---|
| 2026.04.28 | ₩42,378 | ₩42,385 | ₩42,317 | ₩42,385 | +0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩42,364 | ₩42,472 | ₩42,364 | ₩42,472 | +0.25% | 3.6천 |
|---|
| 2026.04.24 | ₩42,284 | ₩42,398 | ₩42,284 | ₩42,398 | +0.27% | 2.8천 |
|---|
| 2026.04.23 | ₩42,284 | ₩42,311 | ₩42,203 | ₩42,256 | -0.07% | 3.6천 |
|---|
| 2026.04.22 | ₩42,324 | ₩42,338 | ₩42,257 | ₩42,326 | +0.00% | 8.7천 |
|---|
| 2026.04.21 | ₩42,163 | ₩42,163 | ₩42,124 | ₩42,124 | -0.09% | 200 |
|---|
| 2026.04.20 | ₩42,190 | ₩42,257 | ₩42,190 | ₩42,244 | +0.13% | 900 |
|---|
| 2026.04.17 | ₩42,324 | ₩42,324 | ₩42,313 | ₩42,313 | -0.03% | 100 |
|---|
| 2026.04.16 | ₩42,069 | ₩42,081 | ₩42,069 | ₩42,081 | +0.03% | 7.6천 |
|---|
| 2026.04.15 | ₩41,975 | ₩42,056 | ₩41,975 | ₩42,033 | +0.14% | 1.4만 |
|---|
| 2026.04.14 | ₩41,788 | ₩41,882 | ₩41,788 | ₩41,879 | +0.22% | 2.1천 |
|---|
| 2026.04.13 | ₩41,600 | ₩41,636 | ₩41,600 | ₩41,636 | +0.09% | 1.7천 |
|---|
| 2026.04.10 | ₩41,412 | ₩41,412 | ₩41,345 | ₩41,384 | -0.07% | 2.3천 |
|---|
| 2026.04.09 | ₩41,198 | ₩41,419 | ₩41,198 | ₩41,419 | +0.54% | 3.5천 |
|---|
| 2026.04.08 | ₩41,131 | ₩41,243 | ₩41,131 | ₩41,243 | +0.27% | 100 |
|---|
| 2026.04.07 | ₩40,380 | ₩40,621 | ₩40,326 | ₩40,621 | +0.60% | 1.6만 |
|---|
| 2026.04.06 | ₩40,554 | ₩40,608 | ₩40,554 | ₩40,592 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩40,259 | ₩40,487 | ₩40,259 | ₩40,487 | +0.57% | 3.7천 |
|---|
| 2026.04.01 | ₩40,457 | ₩40,457 | ₩40,457 | ₩40,457 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩40,246 | ₩40,246 | ₩40,246 | ₩40,246 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩39,626 | ₩39,626 | ₩39,626 | ₩39,626 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,219 | ₩40,219 | ₩40,040 | ₩40,040 | -0.44% | 4.5천 |
|---|
| 2026.03.25 | ₩40,514 | ₩40,514 | ₩40,472 | ₩40,472 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩40,460 | ₩40,460 | ₩40,319 | ₩40,319 | -0.35% | 9.6천 |
|---|
| 2026.03.23 | ₩40,514 | ₩40,514 | ₩40,436 | ₩40,436 | -0.19% | 3.1천 |
|---|
| 2026.03.20 | ₩40,129 | ₩40,129 | ₩40,129 | ₩40,129 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,393 | ₩40,496 | ₩40,366 | ₩40,496 | +0.26% | 800 |
|---|
| 2026.03.18 | ₩40,742 | ₩40,742 | ₩40,542 | ₩40,542 | -0.49% | 3.8천 |
|---|
| 2026.03.17 | ₩40,916 | ₩40,916 | ₩40,881 | ₩40,881 | -0.09% | 1.7천 |
|---|
| 2026.03.16 | ₩40,769 | ₩40,836 | ₩40,769 | ₩40,799 | +0.08% | 2.8천 |
|---|
| 2026.03.13 | ₩40,554 | ₩40,554 | ₩40,511 | ₩40,511 | -0.11% | 1천 |
|---|
| 2026.03.12 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,018 | ₩41,018 | ₩41,018 | ₩41,018 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,822 | ₩41,069 | ₩40,822 | ₩41,069 | +0.60% | 1.9천 |
|---|
| 2026.03.06 | ₩40,795 | ₩40,889 | ₩40,795 | ₩40,842 | +0.12% | 3.5천 |
|---|
| 2026.03.05 | ₩41,037 | ₩41,188 | ₩41,037 | ₩41,188 | +0.37% | 100 |
|---|
| 2026.03.04 | ₩41,157 | ₩41,345 | ₩41,157 | ₩41,345 | +0.46% | 500 |
|---|
| 2026.03.03 | ₩40,755 | ₩41,198 | ₩40,755 | ₩41,120 | +0.90% | 4.3천 |
|---|
| 2026.03.02 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,238 | ₩41,292 | ₩41,238 | ₩41,292 | +0.13% | 400 |
|---|
| 2026.02.26 | ₩41,318 | ₩41,403 | ₩41,318 | ₩41,403 | +0.20% | 100 |
|---|
| 2026.02.25 | ₩41,520 | ₩41,520 | ₩41,513 | ₩41,513 | -0.02% | 1.6천 |
|---|
| 2026.02.24 | ₩41,318 | ₩41,325 | ₩41,318 | ₩41,325 | +0.02% | 800 |
|---|
| 2026.02.23 | ₩41,144 | ₩41,144 | ₩41,117 | ₩41,117 | -0.07% | 4천 |
|---|
| 2026.02.20 | ₩41,399 | ₩41,399 | ₩41,388 | ₩41,388 | -0.03% | 100 |
|---|
| 2026.02.19 | ₩41,238 | ₩41,238 | ₩41,157 | ₩41,215 | -0.06% | 2.2천 |
|---|
| 2026.02.18 | ₩41,308 | ₩41,308 | ₩41,308 | ₩41,308 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,077 | ₩41,198 | ₩41,077 | ₩41,161 | +0.21% | 1.7천 |
|---|
| 2026.02.13 | ₩41,224 | ₩41,278 | ₩41,105 | ₩41,105 | -0.29% | 2.5천 |
|---|
| 2026.02.12 | ₩41,157 | ₩41,224 | ₩40,876 | ₩40,876 | -0.68% | 7.7천 |
|---|
| 2026.02.11 | ₩41,446 | ₩41,446 | ₩41,446 | ₩41,446 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,479 | ₩41,479 | ₩41,432 | ₩41,432 | -0.11% | 300 |
|---|
| 2026.02.09 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,305 | ₩41,403 | ₩41,305 | ₩41,403 | +0.24% | 300 |
|---|
| 2026.02.05 | ₩41,023 | ₩41,023 | ₩40,947 | ₩40,947 | -0.19% | 3천 |
|---|
| 2026.02.04 | ₩41,265 | ₩41,265 | ₩41,218 | ₩41,218 | -0.11% | 2.1천 |
|---|
| 2026.02.03 | ₩41,292 | ₩41,345 | ₩41,292 | ₩41,330 | +0.09% | 6.7천 |
|---|
| 2026.02.02 | ₩41,452 | ₩41,506 | ₩41,452 | ₩41,498 | +0.11% | 2만 |
|---|
| 2026.01.30 | ₩41,318 | ₩41,372 | ₩41,292 | ₩41,367 | +0.12% | 8.3천 |
|---|
| 2026.01.29 | ₩41,318 | ₩41,439 | ₩41,318 | ₩41,438 | +0.29% | 3.6천 |
|---|
| 2026.01.28 | ₩41,426 | ₩41,479 | ₩41,426 | ₩41,479 | +0.13% | 1천 |
|---|
| 2026.01.27 | ₩41,493 | ₩41,506 | ₩41,473 | ₩41,473 | -0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩41,439 | ₩41,439 | ₩41,406 | ₩41,406 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩41,318 | ₩41,318 | ₩41,309 | ₩41,309 | -0.02% | 5.7천 |
|---|
| 2026.01.22 | ₩41,298 | ₩41,298 | ₩41,292 | ₩41,296 | -0.01% | 1.6천 |
|---|
| 2026.01.21 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,077 | ₩41,077 | ₩40,901 | ₩40,901 | -0.43% | 3천 |
|---|
| 2026.01.16 | ₩41,332 | ₩41,385 | ₩41,332 | ₩41,365 | +0.08% | 1.5천 |
|---|
| 2026.01.15 | ₩41,410 | ₩41,410 | ₩41,338 | ₩41,338 | -0.17% | 2.7천 |
|---|
| 2026.01.14 | ₩41,251 | ₩41,278 | ₩41,171 | ₩41,278 | +0.07% | 200 |
|---|
| 2026.01.13 | ₩41,359 | ₩41,367 | ₩41,359 | ₩41,367 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,278 | ₩41,399 | ₩41,278 | ₩41,383 | +0.25% | 1.6천 |
|---|
| 2026.01.08 | ₩41,238 | ₩41,278 | ₩41,238 | ₩41,238 | 0.00% | 3.5천 |
|---|
| 2026.01.07 | ₩41,231 | ₩41,251 | ₩41,198 | ₩41,219 | -0.03% | 8.2천 |
|---|
| 2026.01.06 | ₩41,238 | ₩41,298 | ₩41,238 | ₩41,298 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩41,238 | ₩41,238 | ₩41,174 | ₩41,174 | -0.16% | 2.6천 |
|---|
| 2026.01.02 | ₩41,117 | ₩41,131 | ₩41,090 | ₩41,090 | -0.07% | 5.9천 |
|---|
| 2025.12.31 | ₩41,090 | ₩41,117 | ₩41,045 | ₩41,045 | -0.11% | 3.4천 |
|---|
| 2025.12.30 | ₩41,157 | ₩41,161 | ₩41,157 | ₩41,161 | +0.01% | 2.5천 |
|---|
| 2025.12.29 | ₩41,184 | ₩41,184 | ₩41,165 | ₩41,165 | -0.05% | 1.8천 |
|---|
| 2025.12.26 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,211 | ₩41,211 | ₩41,191 | ₩41,191 | -0.05% | 1.7천 |
|---|
| 2025.12.23 | ₩41,144 | ₩41,151 | ₩41,128 | ₩41,151 | +0.02% | 1.3천 |
|---|
| 2025.12.22 | ₩41,090 | ₩41,090 | ₩41,072 | ₩41,072 | -0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,809 | ₩40,809 | ₩40,735 | ₩40,735 | -0.18% | 1.7천 |
|---|
| 2025.12.17 | ₩40,742 | ₩40,742 | ₩40,514 | ₩40,514 | -0.56% | 200 |
|---|
| 2025.12.16 | ₩40,742 | ₩40,777 | ₩40,701 | ₩40,777 | +0.09% | 300 |
|---|
| 2025.12.15 | ₩40,836 | ₩40,836 | ₩40,801 | ₩40,801 | -0.09% | 100 |
|---|
| 2025.12.12 | ₩40,889 | ₩40,889 | ₩40,769 | ₩40,813 | -0.19% | 2.2천 |
|---|
| 2025.12.11 | ₩40,876 | ₩40,972 | ₩40,876 | ₩40,972 | +0.24% | 200 |
|---|
| 2025.12.10 | ₩40,956 | ₩40,956 | ₩40,956 | ₩40,956 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩40,822 | ₩40,822 | ₩40,778 | ₩40,778 | -0.11% | 500 |
|---|
| 2025.12.08 | ₩40,983 | ₩40,983 | ₩40,774 | ₩40,774 | -0.51% | 1천 |
|---|
| 2025.12.05 | ₩40,916 | ₩40,916 | ₩40,849 | ₩40,849 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩40,793 | ₩40,794 | ₩40,793 | ₩40,793 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩40,790 | ₩40,790 | ₩40,775 | ₩40,775 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,675 | ₩40,675 | ₩40,638 | ₩40,638 | -0.09% | 1천 |
|---|
| 2025.11.28 | ₩40,708 | ₩40,708 | ₩40,708 | ₩40,708 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,648 | ₩40,648 | ₩40,620 | ₩40,620 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩40,299 | ₩40,473 | ₩40,299 | ₩40,473 | +0.43% | 3.4천 |
|---|
| 2025.11.24 | ₩40,275 | ₩40,275 | ₩40,275 | ₩40,275 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,893 | ₩39,893 | ₩39,893 | ₩39,893 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,741 | ₩39,830 | ₩39,696 | ₩39,709 | -0.08% | 2천 |
|---|
| 2025.11.19 | ₩40,031 | ₩40,031 | ₩40,004 | ₩40,004 | -0.07% | 1.1천 |
|---|
| 2025.11.18 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,098 | ₩40,098 | ₩40,098 | ₩40,098 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,313 | ₩40,313 | ₩40,275 | ₩40,275 | -0.09% | 1.1천 |
|---|
| 2025.11.13 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,581 | ₩40,600 | ₩40,581 | ₩40,600 | +0.05% | 1.1천 |
|---|
| 2025.11.11 | ₩40,541 | ₩40,621 | ₩40,541 | ₩40,596 | +0.14% | 3.8천 |
|---|
| 2025.11.10 | ₩40,433 | ₩40,608 | ₩40,433 | ₩40,569 | +0.33% | 800 |
|---|
| 2025.11.07 | ₩40,085 | ₩40,259 | ₩39,937 | ₩40,259 | +0.43% | 700 |
|---|
| 2025.11.06 | ₩40,339 | ₩40,339 | ₩40,235 | ₩40,235 | -0.26% | 2.5천 |
|---|
| 2025.11.05 | ₩40,460 | ₩40,520 | ₩40,453 | ₩40,453 | -0.02% | 1.8천 |
|---|
| 2025.11.04 | ₩40,353 | ₩40,353 | ₩40,339 | ₩40,339 | -0.03% | 8.6천 |
|---|
| 2025.11.03 | ₩40,500 | ₩40,594 | ₩40,487 | ₩40,555 | +0.14% | 1.2만 |
|---|
| 2025.10.31 | ₩40,594 | ₩40,594 | ₩40,539 | ₩40,539 | -0.14% | 2.9천 |
|---|
| 2025.10.30 | ₩40,487 | ₩40,487 | ₩40,487 | ₩40,487 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,279 | ₩40,656 | ₩40,279 | ₩40,656 | +0.94% | 200 |
|---|
| 2025.10.28 | ₩40,755 | ₩40,769 | ₩40,695 | ₩40,695 | -0.15% | 1.7천 |
|---|
| 2025.10.27 | ₩40,715 | ₩40,715 | ₩40,710 | ₩40,710 | -0.01% | 600 |
|---|
| 2025.10.24 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩40,406 | ₩40,406 | ₩40,365 | ₩40,365 | -0.10% | 1.7천 |
|---|
| 2025.10.22 | ₩40,178 | ₩40,243 | ₩40,178 | ₩40,243 | +0.16% | 1천 |
|---|
| 2025.10.21 | ₩40,333 | ₩40,393 | ₩40,333 | ₩40,358 | +0.06% | 2천 |
|---|
| 2025.10.20 | ₩40,299 | ₩40,366 | ₩40,299 | ₩40,343 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,964 | ₩40,087 | ₩39,964 | ₩40,087 | +0.31% | 200 |
|---|
| 2025.10.16 | ₩40,111 | ₩40,152 | ₩39,857 | ₩39,910 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩39,897 | ₩40,071 | ₩39,897 | ₩40,055 | +0.40% | 400 |
|---|
| 2025.10.14 | ₩39,987 | ₩39,987 | ₩39,987 | ₩39,987 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 0 |
|---|