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 | ₩45,022 | ₩45,049 | ₩45,022 | ₩45,035 | +0.03% | 1천 |
| 2026.10.08 | ₩44,915 | ₩44,915 | ₩44,807 | ₩44,807 | -0.24% | 2.8만 |
| 2026.10.07 | ₩45,009 | ₩45,009 | ₩44,989 | ₩44,989 | -0.04% | 300 |
| 2026.10.06 | ₩45,089 | ₩45,089 | ₩44,955 | ₩44,955 | -0.30% | 1.3만 |
| 2026.10.05 | ₩44,821 | ₩44,915 | ₩44,821 | ₩44,866 | +0.10% | 3.5천 |
| 2026.10.02 | ₩44,807 | ₩44,807 | ₩44,714 | ₩44,715 | -0.21% | 1.9만 |
| 2026.10.01 | ₩44,432 | ₩44,579 | ₩44,405 | ₩44,539 | +0.24% | 1만 |
| 2026.09.30 | ₩44,700 | ₩44,700 | ₩44,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,520 |
| -0.40% |
| 2.9천 |
| 2026.09.29 | ₩44,512 | ₩44,553 | ₩44,499 | ₩44,546 | +0.08% | 8.9천 |
|---|
| 2026.09.28 | ₩44,606 | ₩44,620 | ₩44,549 | ₩44,549 | -0.13% | 1.2만 |
|---|
| 2026.09.25 | ₩44,714 | ₩44,755 | ₩44,714 | ₩44,755 | +0.09% | 1.2천 |
|---|
| 2026.09.24 | ₩44,499 | ₩44,647 | ₩44,499 | ₩44,598 | +0.22% | 1.1천 |
|---|
| 2026.09.23 | ₩44,647 | ₩44,647 | ₩44,598 | ₩44,598 | -0.11% | 3.5천 |
|---|
| 2026.09.22 | ₩44,781 | ₩44,821 | ₩44,754 | ₩44,801 | +0.04% | 4천 |
|---|
| 2026.09.21 | ₩44,660 | ₩44,791 | ₩44,660 | ₩44,791 | +0.29% | 6천 |
|---|
| 2026.09.18 | ₩44,432 | ₩44,432 | ₩44,318 | ₩44,400 | -0.07% | 7.6천 |
|---|
| 2026.09.17 | ₩44,432 | ₩44,432 | ₩44,311 | ₩44,373 | -0.13% | 5.1천 |
|---|
| 2026.09.16 | ₩44,278 | ₩44,325 | ₩43,936 | ₩44,046 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩44,204 | ₩44,217 | ₩44,150 | ₩44,150 | -0.12% | 8.4천 |
|---|
| 2026.09.14 | ₩44,258 | ₩44,372 | ₩44,231 | ₩44,325 | +0.15% | 1.8만 |
|---|
| 2026.09.11 | ₩44,465 | ₩44,499 | ₩44,432 | ₩44,432 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩44,244 | ₩44,258 | ₩44,177 | ₩44,177 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩44,338 | ₩44,405 | ₩44,338 | ₩44,351 | +0.03% | 4.4천 |
|---|
| 2026.09.08 | ₩44,506 | ₩44,566 | ₩44,464 | ₩44,464 | -0.09% | 1.2만 |
|---|
| 2026.09.04 | ₩44,600 | ₩44,660 | ₩44,600 | ₩44,626 | +0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩44,633 | ₩44,740 | ₩44,620 | ₩44,712 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩44,445 | ₩44,499 | ₩44,365 | ₩44,432 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩44,372 | ₩44,506 | ₩44,258 | ₩44,272 | -0.22% | 4.7만 |
|---|
| 2026.08.31 | ₩44,486 | ₩44,512 | ₩44,459 | ₩44,479 | -0.02% | 1.4만 |
|---|
| 2026.08.28 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 5.5천 |
|---|
| 2026.08.27 | ₩44,486 | ₩44,499 | ₩44,465 | ₩44,465 | -0.05% | 5.6천 |
|---|
| 2026.08.26 | ₩44,459 | ₩44,459 | ₩44,452 | ₩44,452 | -0.02% | 4천 |
|---|
| 2026.08.25 | ₩44,445 | ₩44,445 | ₩44,419 | ₩44,445 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩44,405 | ₩44,472 | ₩44,298 | ₩44,298 | -0.24% | 7.8천 |
|---|
| 2026.08.21 | ₩44,392 | ₩44,425 | ₩44,392 | ₩44,425 | +0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩44,385 | ₩44,385 | ₩44,385 | ₩44,385 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,419 | ₩44,419 | ₩44,398 | ₩44,398 | -0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩44,385 | ₩44,385 | ₩44,378 | ₩44,385 | 0.00% | 1.2천 |
|---|
| 2026.08.17 | ₩44,419 | ₩44,419 | ₩44,398 | ₩44,398 | -0.05% | 100 |
|---|
| 2026.08.14 | ₩44,378 | ₩44,385 | ₩44,378 | ₩44,385 | +0.02% | 4천 |
|---|
| 2026.08.13 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,351 | ₩44,351 | ₩44,345 | ₩44,345 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩44,325 | ₩44,325 | ₩44,284 | ₩44,284 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩44,325 | ₩44,325 | ₩44,311 | ₩44,311 | -0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩44,311 | ₩44,311 | ₩44,305 | ₩44,305 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩44,271 | ₩44,284 | ₩44,231 | ₩44,284 | +0.03% | 8.5천 |
|---|
| 2026.08.05 | ₩44,256 | ₩44,256 | ₩44,256 | ₩44,256 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩44,217 | ₩44,258 | ₩44,003 | ₩44,003 | -0.49% | 1.5만 |
|---|
| 2026.08.03 | ₩44,191 | ₩44,191 | ₩44,157 | ₩44,157 | -0.08% | 1.5천 |
|---|
| 2026.07.31 | ₩43,989 | ₩44,020 | ₩43,989 | ₩44,020 | +0.07% | 800 |
|---|
| 2026.07.30 | ₩43,882 | ₩43,882 | ₩43,828 | ₩43,862 | -0.05% | 4.3천 |
|---|
| 2026.07.29 | ₩43,627 | ₩43,775 | ₩43,493 | ₩43,493 | -0.31% | 6.3천 |
|---|
| 2026.07.28 | ₩43,748 | ₩43,810 | ₩43,735 | ₩43,810 | +0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩43,842 | ₩43,842 | ₩43,681 | ₩43,743 | -0.23% | 1만 |
|---|
| 2026.07.24 | ₩43,761 | ₩43,761 | ₩43,709 | ₩43,709 | -0.12% | 1.1천 |
|---|
| 2026.07.23 | ₩43,654 | ₩43,681 | ₩43,654 | ₩43,661 | +0.02% | 2.5천 |
|---|
| 2026.07.22 | ₩43,842 | ₩43,922 | ₩43,815 | ₩43,815 | -0.06% | 5천 |
|---|
| 2026.07.21 | ₩43,882 | ₩43,896 | ₩43,869 | ₩43,896 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩43,802 | ₩43,802 | ₩43,713 | ₩43,713 | -0.20% | 300 |
|---|
| 2026.07.17 | ₩43,735 | ₩43,735 | ₩43,614 | ₩43,614 | -0.28% | 1.2만 |
|---|
| 2026.07.16 | ₩43,869 | ₩43,869 | ₩43,776 | ₩43,816 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩43,882 | ₩43,890 | ₩43,882 | ₩43,890 | +0.02% | 1.9천 |
|---|
| 2026.07.14 | ₩43,815 | ₩43,842 | ₩43,802 | ₩43,835 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩43,842 | ₩43,842 | ₩43,735 | ₩43,761 | -0.18% | 2.9천 |
|---|
| 2026.07.10 | ₩43,842 | ₩43,855 | ₩43,828 | ₩43,828 | -0.03% | 3.3천 |
|---|
| 2026.07.09 | ₩43,694 | ₩43,784 | ₩43,694 | ₩43,784 | +0.21% | 100 |
|---|
| 2026.07.08 | ₩43,587 | ₩43,647 | ₩43,587 | ₩43,647 | +0.14% | 400 |
|---|
| 2026.07.07 | ₩43,681 | ₩43,708 | ₩43,681 | ₩43,708 | +0.06% | 300 |
|---|
| 2026.07.06 | ₩43,748 | ₩43,748 | ₩43,725 | ₩43,725 | -0.05% | 4.1천 |
|---|
| 2026.07.02 | ₩43,627 | ₩43,627 | ₩43,533 | ₩43,584 | -0.10% | 6.7천 |
|---|
| 2026.07.01 | ₩43,574 | ₩43,614 | ₩43,560 | ₩43,574 | 0.00% | 5.9천 |
|---|
| 2026.06.30 | ₩43,560 | ₩43,598 | ₩43,547 | ₩43,598 | +0.09% | 2.7천 |
|---|
| 2026.06.29 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,319 | ₩43,319 | ₩42,219 | ₩42,219 | -2.54% | 6.9천 |
|---|
| 2026.06.25 | ₩43,265 | ₩43,305 | ₩43,212 | ₩43,250 | -0.03% | 3.1천 |
|---|
| 2026.06.24 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,305 | ₩43,305 | ₩43,265 | ₩43,296 | -0.02% | 1.4만 |
|---|
| 2026.06.22 | ₩45,170 | ₩45,170 | ₩43,460 | ₩43,460 | -3.79% | 1.2만 |
|---|
| 2026.06.18 | ₩43,426 | ₩43,486 | ₩43,426 | ₩43,486 | +0.14% | 200 |
|---|
| 2026.06.17 | ₩43,453 | ₩43,453 | ₩43,297 | ₩43,297 | -0.36% | 400 |
|---|
| 2026.06.16 | ₩43,493 | ₩43,503 | ₩43,493 | ₩43,503 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩43,466 | ₩43,536 | ₩43,466 | ₩43,536 | +0.16% | 100 |
|---|
| 2026.06.12 | ₩43,252 | ₩43,279 | ₩43,252 | ₩43,279 | +0.06% | 4.2천 |
|---|
| 2026.06.11 | ₩43,167 | ₩43,167 | ₩43,167 | ₩43,167 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,957 | ₩42,957 | ₩42,902 | ₩42,902 | -0.13% | 1천 |
|---|
| 2026.06.09 | ₩43,332 | ₩43,332 | ₩42,890 | ₩43,091 | -0.56% | 500 |
|---|
| 2026.06.08 | ₩43,212 | ₩43,212 | ₩43,195 | ₩43,195 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩43,151 | ₩43,151 | ₩43,151 | ₩43,151 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩43,372 | ₩43,413 | ₩43,372 | ₩43,399 | +0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩43,426 | ₩43,453 | ₩43,426 | ₩43,453 | +0.06% | 1.2만 |
|---|
| 2026.06.01 | ₩43,453 | ₩43,453 | ₩43,440 | ₩43,440 | -0.03% | 1천 |
|---|
| 2026.05.29 | ₩43,359 | ₩43,453 | ₩43,359 | ₩43,433 | +0.17% | 2.7천 |
|---|
| 2026.05.28 | ₩43,386 | ₩43,386 | ₩43,372 | ₩43,372 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩43,238 | ₩43,292 | ₩43,238 | ₩43,292 | +0.12% | 1.5천 |
|---|
| 2026.05.26 | ₩43,279 | ₩43,319 | ₩43,238 | ₩43,277 | -0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩43,238 | ₩43,238 | ₩42,970 | ₩42,970 | -0.62% | 2.8만 |
|---|
| 2026.05.21 | ₩43,024 | ₩43,144 | ₩42,903 | ₩42,903 | -0.28% | 3.8천 |
|---|
| 2026.05.20 | ₩42,997 | ₩43,088 | ₩42,997 | ₩43,088 | +0.21% | 2.7천 |
|---|
| 2026.05.19 | ₩42,931 | ₩42,931 | ₩42,931 | ₩42,931 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,957 | ₩43,010 | ₩42,957 | ₩43,010 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 2천 |
|---|
| 2026.05.14 | ₩43,131 | ₩43,131 | ₩43,064 | ₩43,111 | -0.05% | 8.3천 |
|---|
| 2026.05.13 | ₩43,010 | ₩43,010 | ₩43,010 | ₩43,010 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,809 | ₩42,997 | ₩42,809 | ₩42,984 | +0.41% | 2.8만 |
|---|
| 2026.05.11 | ₩42,943 | ₩42,997 | ₩42,937 | ₩42,937 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩42,916 | ₩42,930 | ₩42,729 | ₩42,729 | -0.44% | 6.9천 |
|---|
| 2026.05.07 | ₩42,836 | ₩42,836 | ₩42,833 | ₩42,833 | -0.01% | 1만 |
|---|
| 2026.05.06 | ₩42,880 | ₩42,880 | ₩42,880 | ₩42,880 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,648 | ₩42,715 | ₩42,648 | ₩42,671 | +0.05% | 5.8천 |
|---|
| 2026.05.04 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,688 | ₩42,688 | ₩42,615 | ₩42,615 | -0.17% | 8.5천 |
|---|
| 2026.04.30 | ₩42,420 | ₩42,576 | ₩42,420 | ₩42,576 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩42,380 | ₩42,380 | ₩42,326 | ₩42,361 | -0.04% | 1.3천 |
|---|
| 2026.04.28 | ₩42,380 | ₩42,387 | ₩42,320 | ₩42,387 | +0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩42,367 | ₩42,474 | ₩42,367 | ₩42,474 | +0.25% | 3.6천 |
|---|
| 2026.04.24 | ₩42,286 | ₩42,400 | ₩42,286 | ₩42,400 | +0.27% | 2.8천 |
|---|
| 2026.04.23 | ₩42,286 | ₩42,313 | ₩42,206 | ₩42,258 | -0.07% | 3.6천 |
|---|
| 2026.04.22 | ₩42,326 | ₩42,340 | ₩42,259 | ₩42,328 | +0.00% | 8.7천 |
|---|
| 2026.04.21 | ₩42,165 | ₩42,165 | ₩42,127 | ₩42,127 | -0.09% | 200 |
|---|
| 2026.04.20 | ₩42,192 | ₩42,259 | ₩42,192 | ₩42,246 | +0.13% | 900 |
|---|
| 2026.04.17 | ₩42,326 | ₩42,326 | ₩42,316 | ₩42,316 | -0.03% | 100 |
|---|
| 2026.04.16 | ₩42,072 | ₩42,084 | ₩42,072 | ₩42,084 | +0.03% | 7.6천 |
|---|
| 2026.04.15 | ₩41,978 | ₩42,058 | ₩41,978 | ₩42,035 | +0.14% | 1.4만 |
|---|
| 2026.04.14 | ₩41,790 | ₩41,884 | ₩41,790 | ₩41,881 | +0.22% | 2.1천 |
|---|
| 2026.04.13 | ₩41,602 | ₩41,638 | ₩41,602 | ₩41,638 | +0.09% | 1.7천 |
|---|
| 2026.04.10 | ₩41,414 | ₩41,414 | ₩41,347 | ₩41,386 | -0.07% | 2.3천 |
|---|
| 2026.04.09 | ₩41,200 | ₩41,421 | ₩41,200 | ₩41,421 | +0.54% | 3.5천 |
|---|
| 2026.04.08 | ₩41,133 | ₩41,245 | ₩41,133 | ₩41,245 | +0.27% | 100 |
|---|
| 2026.04.07 | ₩40,382 | ₩40,623 | ₩40,328 | ₩40,623 | +0.60% | 1.6만 |
|---|
| 2026.04.06 | ₩40,556 | ₩40,610 | ₩40,556 | ₩40,594 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩40,261 | ₩40,489 | ₩40,261 | ₩40,489 | +0.57% | 3.7천 |
|---|
| 2026.04.01 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,546 | ₩39,546 | ₩39,546 | ₩39,546 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,221 | ₩40,221 | ₩40,042 | ₩40,042 | -0.44% | 4.5천 |
|---|
| 2026.03.25 | ₩40,516 | ₩40,516 | ₩40,474 | ₩40,474 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩40,462 | ₩40,462 | ₩40,321 | ₩40,321 | -0.35% | 9.6천 |
|---|
| 2026.03.23 | ₩40,516 | ₩40,516 | ₩40,438 | ₩40,438 | -0.19% | 3.1천 |
|---|
| 2026.03.20 | ₩40,131 | ₩40,131 | ₩40,131 | ₩40,131 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,395 | ₩40,498 | ₩40,368 | ₩40,498 | +0.26% | 800 |
|---|
| 2026.03.18 | ₩40,744 | ₩40,744 | ₩40,544 | ₩40,544 | -0.49% | 3.8천 |
|---|
| 2026.03.17 | ₩40,918 | ₩40,918 | ₩40,883 | ₩40,883 | -0.09% | 1.7천 |
|---|
| 2026.03.16 | ₩40,771 | ₩40,838 | ₩40,771 | ₩40,802 | +0.08% | 2.8천 |
|---|
| 2026.03.13 | ₩40,556 | ₩40,556 | ₩40,513 | ₩40,513 | -0.11% | 1천 |
|---|
| 2026.03.12 | ₩40,657 | ₩40,657 | ₩40,657 | ₩40,657 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,020 | ₩41,020 | ₩41,020 | ₩41,020 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,003 | ₩41,003 | ₩41,003 | ₩41,003 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,824 | ₩41,071 | ₩40,824 | ₩41,071 | +0.60% | 1.9천 |
|---|
| 2026.03.06 | ₩40,797 | ₩40,891 | ₩40,797 | ₩40,844 | +0.12% | 3.5천 |
|---|
| 2026.03.05 | ₩41,039 | ₩41,190 | ₩41,039 | ₩41,190 | +0.37% | 100 |
|---|
| 2026.03.04 | ₩41,160 | ₩41,347 | ₩41,160 | ₩41,347 | +0.46% | 500 |
|---|
| 2026.03.03 | ₩40,757 | ₩41,200 | ₩40,757 | ₩41,122 | +0.90% | 4.3천 |
|---|
| 2026.03.02 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,240 | ₩41,294 | ₩41,240 | ₩41,294 | +0.13% | 400 |
|---|
| 2026.02.26 | ₩41,321 | ₩41,405 | ₩41,321 | ₩41,405 | +0.20% | 100 |
|---|
| 2026.02.25 | ₩41,522 | ₩41,522 | ₩41,515 | ₩41,515 | -0.02% | 1.6천 |
|---|
| 2026.02.24 | ₩41,321 | ₩41,327 | ₩41,321 | ₩41,327 | +0.02% | 800 |
|---|
| 2026.02.23 | ₩41,146 | ₩41,146 | ₩41,119 | ₩41,119 | -0.07% | 4천 |
|---|
| 2026.02.20 | ₩41,401 | ₩41,401 | ₩41,390 | ₩41,390 | -0.03% | 100 |
|---|
| 2026.02.19 | ₩41,240 | ₩41,240 | ₩41,160 | ₩41,217 | -0.06% | 2.2천 |
|---|
| 2026.02.18 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,079 | ₩41,200 | ₩41,079 | ₩41,164 | +0.21% | 1.7천 |
|---|
| 2026.02.13 | ₩41,227 | ₩41,280 | ₩41,107 | ₩41,107 | -0.29% | 2.5천 |
|---|
| 2026.02.12 | ₩41,160 | ₩41,227 | ₩40,878 | ₩40,878 | -0.68% | 7.7천 |
|---|
| 2026.02.11 | ₩41,448 | ₩41,448 | ₩41,448 | ₩41,448 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,481 | ₩41,481 | ₩41,435 | ₩41,435 | -0.11% | 300 |
|---|
| 2026.02.09 | ₩41,504 | ₩41,504 | ₩41,504 | ₩41,504 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,307 | ₩41,405 | ₩41,307 | ₩41,405 | +0.24% | 300 |
|---|
| 2026.02.05 | ₩41,025 | ₩41,025 | ₩40,949 | ₩40,949 | -0.19% | 3천 |
|---|
| 2026.02.04 | ₩41,267 | ₩41,267 | ₩41,220 | ₩41,220 | -0.11% | 2.1천 |
|---|
| 2026.02.03 | ₩41,294 | ₩41,347 | ₩41,294 | ₩41,333 | +0.09% | 6.7천 |
|---|
| 2026.02.02 | ₩41,455 | ₩41,508 | ₩41,455 | ₩41,500 | +0.11% | 2만 |
|---|
| 2026.01.30 | ₩41,321 | ₩41,374 | ₩41,294 | ₩41,369 | +0.12% | 8.3천 |
|---|
| 2026.01.29 | ₩41,321 | ₩41,441 | ₩41,321 | ₩41,440 | +0.29% | 3.6천 |
|---|
| 2026.01.28 | ₩41,428 | ₩41,481 | ₩41,428 | ₩41,481 | +0.13% | 1천 |
|---|
| 2026.01.27 | ₩41,495 | ₩41,508 | ₩41,475 | ₩41,475 | -0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩41,441 | ₩41,441 | ₩41,408 | ₩41,408 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩41,321 | ₩41,321 | ₩41,311 | ₩41,311 | -0.02% | 5.7천 |
|---|
| 2026.01.22 | ₩41,300 | ₩41,300 | ₩41,294 | ₩41,298 | -0.01% | 1.6천 |
|---|
| 2026.01.21 | ₩41,177 | ₩41,177 | ₩41,177 | ₩41,177 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,079 | ₩41,079 | ₩40,903 | ₩40,903 | -0.43% | 3천 |
|---|
| 2026.01.16 | ₩41,334 | ₩41,388 | ₩41,334 | ₩41,367 | +0.08% | 1.5천 |
|---|
| 2026.01.15 | ₩41,412 | ₩41,412 | ₩41,341 | ₩41,341 | -0.17% | 2.7천 |
|---|
| 2026.01.14 | ₩41,253 | ₩41,280 | ₩41,173 | ₩41,280 | +0.07% | 200 |
|---|
| 2026.01.13 | ₩41,361 | ₩41,369 | ₩41,361 | ₩41,369 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩41,421 | ₩41,421 | ₩41,421 | ₩41,421 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,280 | ₩41,401 | ₩41,280 | ₩41,385 | +0.25% | 1.6천 |
|---|
| 2026.01.08 | ₩41,240 | ₩41,280 | ₩41,240 | ₩41,240 | 0.00% | 3.5천 |
|---|
| 2026.01.07 | ₩41,233 | ₩41,253 | ₩41,200 | ₩41,221 | -0.03% | 8.2천 |
|---|
| 2026.01.06 | ₩41,240 | ₩41,300 | ₩41,240 | ₩41,300 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩41,240 | ₩41,240 | ₩41,176 | ₩41,176 | -0.16% | 2.6천 |
|---|
| 2026.01.02 | ₩41,119 | ₩41,133 | ₩41,093 | ₩41,093 | -0.07% | 5.9천 |
|---|
| 2025.12.31 | ₩41,093 | ₩41,119 | ₩41,047 | ₩41,047 | -0.11% | 3.4천 |
|---|
| 2025.12.30 | ₩41,160 | ₩41,164 | ₩41,160 | ₩41,164 | +0.01% | 2.5천 |
|---|
| 2025.12.29 | ₩41,186 | ₩41,186 | ₩41,168 | ₩41,168 | -0.05% | 1.8천 |
|---|
| 2025.12.26 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,213 | ₩41,213 | ₩41,193 | ₩41,193 | -0.05% | 1.7천 |
|---|
| 2025.12.23 | ₩41,146 | ₩41,153 | ₩41,130 | ₩41,153 | +0.02% | 1.3천 |
|---|
| 2025.12.22 | ₩41,093 | ₩41,093 | ₩41,074 | ₩41,074 | -0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,811 | ₩40,811 | ₩40,737 | ₩40,737 | -0.18% | 1.7천 |
|---|
| 2025.12.17 | ₩40,744 | ₩40,744 | ₩40,516 | ₩40,516 | -0.56% | 200 |
|---|
| 2025.12.16 | ₩40,744 | ₩40,779 | ₩40,704 | ₩40,779 | +0.09% | 300 |
|---|
| 2025.12.15 | ₩40,838 | ₩40,838 | ₩40,803 | ₩40,803 | -0.09% | 100 |
|---|
| 2025.12.12 | ₩40,891 | ₩40,891 | ₩40,771 | ₩40,815 | -0.19% | 2.2천 |
|---|
| 2025.12.11 | ₩40,878 | ₩40,975 | ₩40,878 | ₩40,975 | +0.24% | 200 |
|---|
| 2025.12.10 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩40,824 | ₩40,824 | ₩40,780 | ₩40,780 | -0.11% | 500 |
|---|
| 2025.12.08 | ₩40,985 | ₩40,985 | ₩40,776 | ₩40,776 | -0.51% | 1천 |
|---|
| 2025.12.05 | ₩40,918 | ₩40,918 | ₩40,851 | ₩40,851 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩40,795 | ₩40,796 | ₩40,795 | ₩40,795 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩40,792 | ₩40,792 | ₩40,777 | ₩40,777 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,677 | ₩40,677 | ₩40,641 | ₩40,641 | -0.09% | 1천 |
|---|
| 2025.11.28 | ₩40,710 | ₩40,710 | ₩40,710 | ₩40,710 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,650 | ₩40,650 | ₩40,622 | ₩40,622 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩40,301 | ₩40,476 | ₩40,301 | ₩40,476 | +0.43% | 3.4천 |
|---|
| 2025.11.24 | ₩40,277 | ₩40,277 | ₩40,277 | ₩40,277 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,895 | ₩39,895 | ₩39,895 | ₩39,895 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,743 | ₩39,832 | ₩39,698 | ₩39,711 | -0.08% | 2천 |
|---|
| 2025.11.19 | ₩40,033 | ₩40,033 | ₩40,006 | ₩40,006 | -0.07% | 1.1천 |
|---|
| 2025.11.18 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,315 | ₩40,315 | ₩40,277 | ₩40,277 | -0.09% | 1.1천 |
|---|
| 2025.11.13 | ₩40,250 | ₩40,250 | ₩40,250 | ₩40,250 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,583 | ₩40,602 | ₩40,583 | ₩40,602 | +0.05% | 1.1천 |
|---|
| 2025.11.11 | ₩40,543 | ₩40,623 | ₩40,543 | ₩40,598 | +0.14% | 3.8천 |
|---|
| 2025.11.10 | ₩40,435 | ₩40,610 | ₩40,435 | ₩40,571 | +0.33% | 800 |
|---|
| 2025.11.07 | ₩40,087 | ₩40,261 | ₩39,939 | ₩40,261 | +0.43% | 700 |
|---|
| 2025.11.06 | ₩40,341 | ₩40,341 | ₩40,237 | ₩40,237 | -0.26% | 2.5천 |
|---|
| 2025.11.05 | ₩40,462 | ₩40,523 | ₩40,455 | ₩40,455 | -0.02% | 1.8천 |
|---|
| 2025.11.04 | ₩40,355 | ₩40,355 | ₩40,341 | ₩40,341 | -0.03% | 8.6천 |
|---|
| 2025.11.03 | ₩40,502 | ₩40,596 | ₩40,489 | ₩40,557 | +0.14% | 1.2만 |
|---|
| 2025.10.31 | ₩40,596 | ₩40,596 | ₩40,541 | ₩40,541 | -0.14% | 2.9천 |
|---|
| 2025.10.30 | ₩40,489 | ₩40,489 | ₩40,489 | ₩40,489 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,281 | ₩40,658 | ₩40,281 | ₩40,658 | +0.94% | 200 |
|---|
| 2025.10.28 | ₩40,757 | ₩40,771 | ₩40,697 | ₩40,697 | -0.15% | 1.7천 |
|---|
| 2025.10.27 | ₩40,717 | ₩40,717 | ₩40,712 | ₩40,712 | -0.01% | 600 |
|---|
| 2025.10.24 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩40,409 | ₩40,409 | ₩40,367 | ₩40,367 | -0.10% | 1.7천 |
|---|
| 2025.10.22 | ₩40,181 | ₩40,245 | ₩40,181 | ₩40,245 | +0.16% | 1천 |
|---|
| 2025.10.21 | ₩40,335 | ₩40,395 | ₩40,335 | ₩40,360 | +0.06% | 2천 |
|---|
| 2025.10.20 | ₩40,301 | ₩40,368 | ₩40,301 | ₩40,346 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,966 | ₩40,089 | ₩39,966 | ₩40,089 | +0.31% | 200 |
|---|
| 2025.10.16 | ₩40,113 | ₩40,154 | ₩39,859 | ₩39,912 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩39,899 | ₩40,073 | ₩39,899 | ₩40,057 | +0.40% | 400 |
|---|
| 2025.10.14 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,054 | ₩40,054 | ₩40,054 | ₩40,054 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,662 | ₩39,662 | ₩39,662 | ₩39,662 | 0.00% | 0 |
|---|