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 | ₩45,033 | ₩45,060 | ₩45,033 | ₩45,047 | +0.03% | 1천 |
| 2026.10.08 | ₩44,926 | ₩44,926 | ₩44,819 | ₩44,819 | -0.24% | 2.8만 |
| 2026.10.07 | ₩45,020 | ₩45,020 | ₩45,000 | ₩45,000 | -0.04% | 300 |
| 2026.10.06 | ₩45,100 | ₩45,100 | ₩44,966 | ₩44,966 | -0.30% | 1.3만 |
| 2026.10.05 | ₩44,832 | ₩44,926 | ₩44,832 | ₩44,878 | +0.10% | 3.5천 |
| 2026.10.02 | ₩44,819 | ₩44,819 | ₩44,725 | ₩44,726 | -0.21% | 1.9만 |
| 2026.10.01 | ₩44,443 | ₩44,590 | ₩44,416 | ₩44,550 | +0.24% | 1만 |
| 2026.09.30 | ₩44,711 | ₩44,711 | ₩44,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,531 |
| -0.40% |
| 2.9천 |
| 2026.09.29 | ₩44,523 | ₩44,564 | ₩44,510 | ₩44,557 | +0.08% | 8.9천 |
|---|
| 2026.09.28 | ₩44,617 | ₩44,631 | ₩44,560 | ₩44,560 | -0.13% | 1.2만 |
|---|
| 2026.09.25 | ₩44,725 | ₩44,766 | ₩44,725 | ₩44,766 | +0.09% | 1.2천 |
|---|
| 2026.09.24 | ₩44,510 | ₩44,658 | ₩44,510 | ₩44,609 | +0.22% | 1.1천 |
|---|
| 2026.09.23 | ₩44,658 | ₩44,658 | ₩44,609 | ₩44,609 | -0.11% | 3.5천 |
|---|
| 2026.09.22 | ₩44,792 | ₩44,832 | ₩44,765 | ₩44,812 | +0.04% | 4천 |
|---|
| 2026.09.21 | ₩44,671 | ₩44,802 | ₩44,671 | ₩44,802 | +0.29% | 6천 |
|---|
| 2026.09.18 | ₩44,443 | ₩44,443 | ₩44,329 | ₩44,411 | -0.07% | 7.6천 |
|---|
| 2026.09.17 | ₩44,443 | ₩44,443 | ₩44,322 | ₩44,384 | -0.13% | 5.1천 |
|---|
| 2026.09.16 | ₩44,289 | ₩44,336 | ₩43,947 | ₩44,057 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩44,215 | ₩44,228 | ₩44,161 | ₩44,161 | -0.12% | 8.4천 |
|---|
| 2026.09.14 | ₩44,269 | ₩44,383 | ₩44,242 | ₩44,336 | +0.15% | 1.8만 |
|---|
| 2026.09.11 | ₩44,476 | ₩44,510 | ₩44,443 | ₩44,443 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩44,255 | ₩44,269 | ₩44,188 | ₩44,188 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩44,349 | ₩44,416 | ₩44,349 | ₩44,362 | +0.03% | 4.4천 |
|---|
| 2026.09.08 | ₩44,517 | ₩44,577 | ₩44,475 | ₩44,475 | -0.09% | 1.2만 |
|---|
| 2026.09.04 | ₩44,611 | ₩44,671 | ₩44,611 | ₩44,637 | +0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩44,644 | ₩44,751 | ₩44,631 | ₩44,723 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩44,456 | ₩44,510 | ₩44,376 | ₩44,443 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩44,383 | ₩44,517 | ₩44,269 | ₩44,283 | -0.22% | 4.7만 |
|---|
| 2026.08.31 | ₩44,497 | ₩44,523 | ₩44,470 | ₩44,490 | -0.02% | 1.4만 |
|---|
| 2026.08.28 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 5.5천 |
|---|
| 2026.08.27 | ₩44,497 | ₩44,510 | ₩44,476 | ₩44,476 | -0.05% | 5.6천 |
|---|
| 2026.08.26 | ₩44,470 | ₩44,470 | ₩44,463 | ₩44,463 | -0.02% | 4천 |
|---|
| 2026.08.25 | ₩44,456 | ₩44,456 | ₩44,429 | ₩44,456 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩44,416 | ₩44,483 | ₩44,309 | ₩44,309 | -0.24% | 7.8천 |
|---|
| 2026.08.21 | ₩44,403 | ₩44,436 | ₩44,403 | ₩44,436 | +0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,429 | ₩44,429 | ₩44,409 | ₩44,409 | -0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩44,396 | ₩44,396 | ₩44,389 | ₩44,396 | 0.00% | 1.2천 |
|---|
| 2026.08.17 | ₩44,429 | ₩44,429 | ₩44,409 | ₩44,409 | -0.05% | 100 |
|---|
| 2026.08.14 | ₩44,389 | ₩44,396 | ₩44,389 | ₩44,396 | +0.02% | 4천 |
|---|
| 2026.08.13 | ₩44,376 | ₩44,376 | ₩44,376 | ₩44,376 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,362 | ₩44,362 | ₩44,356 | ₩44,356 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩44,336 | ₩44,336 | ₩44,295 | ₩44,295 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩44,336 | ₩44,336 | ₩44,322 | ₩44,322 | -0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩44,322 | ₩44,322 | ₩44,315 | ₩44,315 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩44,282 | ₩44,295 | ₩44,242 | ₩44,295 | +0.03% | 8.5천 |
|---|
| 2026.08.05 | ₩44,267 | ₩44,267 | ₩44,267 | ₩44,267 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩44,228 | ₩44,269 | ₩44,014 | ₩44,014 | -0.49% | 1.5만 |
|---|
| 2026.08.03 | ₩44,201 | ₩44,201 | ₩44,168 | ₩44,168 | -0.08% | 1.5천 |
|---|
| 2026.07.31 | ₩44,000 | ₩44,031 | ₩44,000 | ₩44,031 | +0.07% | 800 |
|---|
| 2026.07.30 | ₩43,893 | ₩43,893 | ₩43,839 | ₩43,873 | -0.05% | 4.3천 |
|---|
| 2026.07.29 | ₩43,638 | ₩43,786 | ₩43,504 | ₩43,504 | -0.31% | 6.3천 |
|---|
| 2026.07.28 | ₩43,759 | ₩43,820 | ₩43,745 | ₩43,820 | +0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩43,853 | ₩43,853 | ₩43,692 | ₩43,753 | -0.23% | 1만 |
|---|
| 2026.07.24 | ₩43,772 | ₩43,772 | ₩43,720 | ₩43,720 | -0.12% | 1.1천 |
|---|
| 2026.07.23 | ₩43,665 | ₩43,692 | ₩43,665 | ₩43,672 | +0.02% | 2.5천 |
|---|
| 2026.07.22 | ₩43,853 | ₩43,933 | ₩43,826 | ₩43,826 | -0.06% | 5천 |
|---|
| 2026.07.21 | ₩43,893 | ₩43,906 | ₩43,879 | ₩43,906 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩43,812 | ₩43,812 | ₩43,724 | ₩43,724 | -0.20% | 300 |
|---|
| 2026.07.17 | ₩43,745 | ₩43,745 | ₩43,625 | ₩43,625 | -0.28% | 1.2만 |
|---|
| 2026.07.16 | ₩43,879 | ₩43,879 | ₩43,787 | ₩43,827 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩43,893 | ₩43,901 | ₩43,893 | ₩43,901 | +0.02% | 1.9천 |
|---|
| 2026.07.14 | ₩43,826 | ₩43,853 | ₩43,812 | ₩43,846 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩43,853 | ₩43,853 | ₩43,745 | ₩43,772 | -0.18% | 2.9천 |
|---|
| 2026.07.10 | ₩43,853 | ₩43,866 | ₩43,839 | ₩43,839 | -0.03% | 3.3천 |
|---|
| 2026.07.09 | ₩43,705 | ₩43,795 | ₩43,705 | ₩43,795 | +0.21% | 100 |
|---|
| 2026.07.08 | ₩43,598 | ₩43,658 | ₩43,598 | ₩43,658 | +0.14% | 400 |
|---|
| 2026.07.07 | ₩43,692 | ₩43,719 | ₩43,692 | ₩43,719 | +0.06% | 300 |
|---|
| 2026.07.06 | ₩43,759 | ₩43,759 | ₩43,736 | ₩43,736 | -0.05% | 4.1천 |
|---|
| 2026.07.02 | ₩43,638 | ₩43,638 | ₩43,544 | ₩43,595 | -0.10% | 6.7천 |
|---|
| 2026.07.01 | ₩43,584 | ₩43,625 | ₩43,571 | ₩43,584 | 0.00% | 5.9천 |
|---|
| 2026.06.30 | ₩43,571 | ₩43,609 | ₩43,558 | ₩43,609 | +0.09% | 2.7천 |
|---|
| 2026.06.29 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,329 | ₩43,329 | ₩42,229 | ₩42,229 | -2.54% | 6.9천 |
|---|
| 2026.06.25 | ₩43,276 | ₩43,316 | ₩43,222 | ₩43,261 | -0.03% | 3.1천 |
|---|
| 2026.06.24 | ₩43,249 | ₩43,249 | ₩43,249 | ₩43,249 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,316 | ₩43,316 | ₩43,276 | ₩43,307 | -0.02% | 1.4만 |
|---|
| 2026.06.22 | ₩45,181 | ₩45,181 | ₩43,470 | ₩43,470 | -3.79% | 1.2만 |
|---|
| 2026.06.18 | ₩43,437 | ₩43,497 | ₩43,437 | ₩43,497 | +0.14% | 200 |
|---|
| 2026.06.17 | ₩43,464 | ₩43,464 | ₩43,308 | ₩43,308 | -0.36% | 400 |
|---|
| 2026.06.16 | ₩43,504 | ₩43,513 | ₩43,504 | ₩43,513 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩43,477 | ₩43,547 | ₩43,477 | ₩43,547 | +0.16% | 100 |
|---|
| 2026.06.12 | ₩43,262 | ₩43,289 | ₩43,262 | ₩43,289 | +0.06% | 4.2천 |
|---|
| 2026.06.11 | ₩43,178 | ₩43,178 | ₩43,178 | ₩43,178 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,967 | ₩42,967 | ₩42,912 | ₩42,912 | -0.13% | 1천 |
|---|
| 2026.06.09 | ₩43,343 | ₩43,343 | ₩42,900 | ₩43,101 | -0.56% | 500 |
|---|
| 2026.06.08 | ₩43,222 | ₩43,222 | ₩43,206 | ₩43,206 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,464 | ₩43,464 | ₩43,464 | ₩43,464 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩43,383 | ₩43,423 | ₩43,383 | ₩43,410 | +0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩43,437 | ₩43,464 | ₩43,437 | ₩43,464 | +0.06% | 1.2만 |
|---|
| 2026.06.01 | ₩43,464 | ₩43,464 | ₩43,450 | ₩43,450 | -0.03% | 1천 |
|---|
| 2026.05.29 | ₩43,370 | ₩43,464 | ₩43,370 | ₩43,444 | +0.17% | 2.7천 |
|---|
| 2026.05.28 | ₩43,397 | ₩43,397 | ₩43,383 | ₩43,383 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩43,249 | ₩43,303 | ₩43,249 | ₩43,303 | +0.12% | 1.5천 |
|---|
| 2026.05.26 | ₩43,289 | ₩43,329 | ₩43,249 | ₩43,288 | -0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩43,249 | ₩43,249 | ₩42,981 | ₩42,981 | -0.62% | 2.8만 |
|---|
| 2026.05.21 | ₩43,034 | ₩43,155 | ₩42,914 | ₩42,914 | -0.28% | 3.8천 |
|---|
| 2026.05.20 | ₩43,008 | ₩43,099 | ₩43,008 | ₩43,099 | +0.21% | 2.7천 |
|---|
| 2026.05.19 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,967 | ₩43,021 | ₩42,967 | ₩43,021 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩42,994 | ₩42,994 | ₩42,994 | ₩42,994 | 0.00% | 2천 |
|---|
| 2026.05.14 | ₩43,142 | ₩43,142 | ₩43,075 | ₩43,122 | -0.05% | 8.3천 |
|---|
| 2026.05.13 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,820 | ₩43,008 | ₩42,820 | ₩42,994 | +0.41% | 2.8만 |
|---|
| 2026.05.11 | ₩42,954 | ₩43,008 | ₩42,947 | ₩42,947 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩42,927 | ₩42,940 | ₩42,739 | ₩42,739 | -0.44% | 6.9천 |
|---|
| 2026.05.07 | ₩42,847 | ₩42,847 | ₩42,844 | ₩42,844 | -0.01% | 1만 |
|---|
| 2026.05.06 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,659 | ₩42,726 | ₩42,659 | ₩42,682 | +0.05% | 5.8천 |
|---|
| 2026.05.04 | ₩42,554 | ₩42,554 | ₩42,554 | ₩42,554 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,699 | ₩42,699 | ₩42,625 | ₩42,625 | -0.17% | 8.5천 |
|---|
| 2026.04.30 | ₩42,431 | ₩42,586 | ₩42,431 | ₩42,586 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩42,390 | ₩42,390 | ₩42,337 | ₩42,372 | -0.04% | 1.3천 |
|---|
| 2026.04.28 | ₩42,390 | ₩42,397 | ₩42,330 | ₩42,397 | +0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩42,377 | ₩42,484 | ₩42,377 | ₩42,484 | +0.25% | 3.6천 |
|---|
| 2026.04.24 | ₩42,297 | ₩42,411 | ₩42,297 | ₩42,411 | +0.27% | 2.8천 |
|---|
| 2026.04.23 | ₩42,297 | ₩42,323 | ₩42,216 | ₩42,268 | -0.07% | 3.6천 |
|---|
| 2026.04.22 | ₩42,337 | ₩42,350 | ₩42,270 | ₩42,338 | +0.00% | 8.7천 |
|---|
| 2026.04.21 | ₩42,176 | ₩42,176 | ₩42,137 | ₩42,137 | -0.09% | 200 |
|---|
| 2026.04.20 | ₩42,203 | ₩42,270 | ₩42,203 | ₩42,256 | +0.13% | 900 |
|---|
| 2026.04.17 | ₩42,337 | ₩42,337 | ₩42,326 | ₩42,326 | -0.03% | 100 |
|---|
| 2026.04.16 | ₩42,082 | ₩42,094 | ₩42,082 | ₩42,094 | +0.03% | 7.6천 |
|---|
| 2026.04.15 | ₩41,988 | ₩42,069 | ₩41,988 | ₩42,046 | +0.14% | 1.4만 |
|---|
| 2026.04.14 | ₩41,800 | ₩41,894 | ₩41,800 | ₩41,891 | +0.22% | 2.1천 |
|---|
| 2026.04.13 | ₩41,612 | ₩41,649 | ₩41,612 | ₩41,649 | +0.09% | 1.7천 |
|---|
| 2026.04.10 | ₩41,425 | ₩41,425 | ₩41,358 | ₩41,396 | -0.07% | 2.3천 |
|---|
| 2026.04.09 | ₩41,210 | ₩41,431 | ₩41,210 | ₩41,431 | +0.54% | 3.5천 |
|---|
| 2026.04.08 | ₩41,143 | ₩41,256 | ₩41,143 | ₩41,256 | +0.27% | 100 |
|---|
| 2026.04.07 | ₩40,392 | ₩40,633 | ₩40,338 | ₩40,633 | +0.60% | 1.6만 |
|---|
| 2026.04.06 | ₩40,566 | ₩40,620 | ₩40,566 | ₩40,604 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩40,271 | ₩40,499 | ₩40,271 | ₩40,499 | +0.57% | 3.7천 |
|---|
| 2026.04.01 | ₩40,469 | ₩40,469 | ₩40,469 | ₩40,469 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩40,258 | ₩40,258 | ₩40,258 | ₩40,258 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,556 | ₩39,556 | ₩39,556 | ₩39,556 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,231 | ₩40,231 | ₩40,052 | ₩40,052 | -0.44% | 4.5천 |
|---|
| 2026.03.25 | ₩40,526 | ₩40,526 | ₩40,484 | ₩40,484 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩40,472 | ₩40,472 | ₩40,331 | ₩40,331 | -0.35% | 9.6천 |
|---|
| 2026.03.23 | ₩40,526 | ₩40,526 | ₩40,448 | ₩40,448 | -0.19% | 3.1천 |
|---|
| 2026.03.20 | ₩40,141 | ₩40,141 | ₩40,141 | ₩40,141 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,405 | ₩40,508 | ₩40,378 | ₩40,508 | +0.26% | 800 |
|---|
| 2026.03.18 | ₩40,754 | ₩40,754 | ₩40,554 | ₩40,554 | -0.49% | 3.8천 |
|---|
| 2026.03.17 | ₩40,928 | ₩40,928 | ₩40,893 | ₩40,893 | -0.09% | 1.7천 |
|---|
| 2026.03.16 | ₩40,781 | ₩40,848 | ₩40,781 | ₩40,812 | +0.08% | 2.8천 |
|---|
| 2026.03.13 | ₩40,566 | ₩40,566 | ₩40,523 | ₩40,523 | -0.11% | 1천 |
|---|
| 2026.03.12 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,834 | ₩41,081 | ₩40,834 | ₩41,081 | +0.60% | 1.9천 |
|---|
| 2026.03.06 | ₩40,808 | ₩40,901 | ₩40,808 | ₩40,854 | +0.12% | 3.5천 |
|---|
| 2026.03.05 | ₩41,049 | ₩41,201 | ₩41,049 | ₩41,201 | +0.37% | 100 |
|---|
| 2026.03.04 | ₩41,170 | ₩41,358 | ₩41,170 | ₩41,358 | +0.46% | 500 |
|---|
| 2026.03.03 | ₩40,767 | ₩41,210 | ₩40,767 | ₩41,132 | +0.90% | 4.3천 |
|---|
| 2026.03.02 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,250 | ₩41,304 | ₩41,250 | ₩41,304 | +0.13% | 400 |
|---|
| 2026.02.26 | ₩41,331 | ₩41,415 | ₩41,331 | ₩41,415 | +0.20% | 100 |
|---|
| 2026.02.25 | ₩41,532 | ₩41,532 | ₩41,525 | ₩41,525 | -0.02% | 1.6천 |
|---|
| 2026.02.24 | ₩41,331 | ₩41,337 | ₩41,331 | ₩41,337 | +0.02% | 800 |
|---|
| 2026.02.23 | ₩41,156 | ₩41,156 | ₩41,129 | ₩41,129 | -0.07% | 4천 |
|---|
| 2026.02.20 | ₩41,411 | ₩41,411 | ₩41,400 | ₩41,400 | -0.03% | 100 |
|---|
| 2026.02.19 | ₩41,250 | ₩41,250 | ₩41,170 | ₩41,227 | -0.06% | 2.2천 |
|---|
| 2026.02.18 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,089 | ₩41,210 | ₩41,089 | ₩41,174 | +0.21% | 1.7천 |
|---|
| 2026.02.13 | ₩41,237 | ₩41,290 | ₩41,117 | ₩41,117 | -0.29% | 2.5천 |
|---|
| 2026.02.12 | ₩41,170 | ₩41,237 | ₩40,888 | ₩40,888 | -0.68% | 7.7천 |
|---|
| 2026.02.11 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,492 | ₩41,492 | ₩41,445 | ₩41,445 | -0.11% | 300 |
|---|
| 2026.02.09 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,317 | ₩41,415 | ₩41,317 | ₩41,415 | +0.24% | 300 |
|---|
| 2026.02.05 | ₩41,036 | ₩41,036 | ₩40,959 | ₩40,959 | -0.19% | 3천 |
|---|
| 2026.02.04 | ₩41,277 | ₩41,277 | ₩41,230 | ₩41,230 | -0.11% | 2.1천 |
|---|
| 2026.02.03 | ₩41,304 | ₩41,358 | ₩41,304 | ₩41,343 | +0.09% | 6.7천 |
|---|
| 2026.02.02 | ₩41,465 | ₩41,518 | ₩41,465 | ₩41,510 | +0.11% | 2만 |
|---|
| 2026.01.30 | ₩41,331 | ₩41,384 | ₩41,304 | ₩41,379 | +0.12% | 8.3천 |
|---|
| 2026.01.29 | ₩41,331 | ₩41,451 | ₩41,331 | ₩41,450 | +0.29% | 3.6천 |
|---|
| 2026.01.28 | ₩41,438 | ₩41,492 | ₩41,438 | ₩41,492 | +0.13% | 1천 |
|---|
| 2026.01.27 | ₩41,505 | ₩41,518 | ₩41,485 | ₩41,485 | -0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩41,451 | ₩41,451 | ₩41,418 | ₩41,418 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩41,331 | ₩41,331 | ₩41,321 | ₩41,321 | -0.02% | 5.7천 |
|---|
| 2026.01.22 | ₩41,311 | ₩41,311 | ₩41,304 | ₩41,308 | -0.01% | 1.6천 |
|---|
| 2026.01.21 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,089 | ₩41,089 | ₩40,913 | ₩40,913 | -0.43% | 3천 |
|---|
| 2026.01.16 | ₩41,344 | ₩41,398 | ₩41,344 | ₩41,378 | +0.08% | 1.5천 |
|---|
| 2026.01.15 | ₩41,422 | ₩41,422 | ₩41,351 | ₩41,351 | -0.17% | 2.7천 |
|---|
| 2026.01.14 | ₩41,264 | ₩41,290 | ₩41,183 | ₩41,290 | +0.07% | 200 |
|---|
| 2026.01.13 | ₩41,371 | ₩41,379 | ₩41,371 | ₩41,379 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩41,431 | ₩41,431 | ₩41,431 | ₩41,431 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,290 | ₩41,411 | ₩41,290 | ₩41,395 | +0.25% | 1.6천 |
|---|
| 2026.01.08 | ₩41,250 | ₩41,290 | ₩41,250 | ₩41,250 | 0.00% | 3.5천 |
|---|
| 2026.01.07 | ₩41,243 | ₩41,264 | ₩41,210 | ₩41,231 | -0.03% | 8.2천 |
|---|
| 2026.01.06 | ₩41,250 | ₩41,311 | ₩41,250 | ₩41,311 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩41,250 | ₩41,250 | ₩41,186 | ₩41,186 | -0.16% | 2.6천 |
|---|
| 2026.01.02 | ₩41,129 | ₩41,143 | ₩41,103 | ₩41,103 | -0.07% | 5.9천 |
|---|
| 2025.12.31 | ₩41,103 | ₩41,129 | ₩41,057 | ₩41,057 | -0.11% | 3.4천 |
|---|
| 2025.12.30 | ₩41,170 | ₩41,174 | ₩41,170 | ₩41,174 | +0.01% | 2.5천 |
|---|
| 2025.12.29 | ₩41,197 | ₩41,197 | ₩41,178 | ₩41,178 | -0.05% | 1.8천 |
|---|
| 2025.12.26 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,223 | ₩41,223 | ₩41,203 | ₩41,203 | -0.05% | 1.7천 |
|---|
| 2025.12.23 | ₩41,156 | ₩41,163 | ₩41,140 | ₩41,163 | +0.02% | 1.3천 |
|---|
| 2025.12.22 | ₩41,103 | ₩41,103 | ₩41,084 | ₩41,084 | -0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩40,923 | ₩40,923 | ₩40,923 | ₩40,923 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,821 | ₩40,821 | ₩40,747 | ₩40,747 | -0.18% | 1.7천 |
|---|
| 2025.12.17 | ₩40,754 | ₩40,754 | ₩40,526 | ₩40,526 | -0.56% | 200 |
|---|
| 2025.12.16 | ₩40,754 | ₩40,789 | ₩40,714 | ₩40,789 | +0.09% | 300 |
|---|
| 2025.12.15 | ₩40,848 | ₩40,848 | ₩40,813 | ₩40,813 | -0.09% | 100 |
|---|
| 2025.12.12 | ₩40,901 | ₩40,901 | ₩40,781 | ₩40,825 | -0.19% | 2.2천 |
|---|
| 2025.12.11 | ₩40,888 | ₩40,985 | ₩40,888 | ₩40,985 | +0.24% | 200 |
|---|
| 2025.12.10 | ₩40,968 | ₩40,968 | ₩40,968 | ₩40,968 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩40,834 | ₩40,834 | ₩40,790 | ₩40,790 | -0.11% | 500 |
|---|
| 2025.12.08 | ₩40,995 | ₩40,995 | ₩40,786 | ₩40,786 | -0.51% | 1천 |
|---|
| 2025.12.05 | ₩40,928 | ₩40,928 | ₩40,861 | ₩40,861 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩40,805 | ₩40,806 | ₩40,805 | ₩40,805 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩40,802 | ₩40,802 | ₩40,787 | ₩40,787 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,687 | ₩40,687 | ₩40,651 | ₩40,651 | -0.09% | 1천 |
|---|
| 2025.11.28 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,660 | ₩40,660 | ₩40,632 | ₩40,632 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩40,311 | ₩40,486 | ₩40,311 | ₩40,486 | +0.43% | 3.4천 |
|---|
| 2025.11.24 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,753 | ₩39,842 | ₩39,708 | ₩39,721 | -0.08% | 2천 |
|---|
| 2025.11.19 | ₩40,043 | ₩40,043 | ₩40,016 | ₩40,016 | -0.07% | 1.1천 |
|---|
| 2025.11.18 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,325 | ₩40,325 | ₩40,287 | ₩40,287 | -0.09% | 1.1천 |
|---|
| 2025.11.13 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,593 | ₩40,612 | ₩40,593 | ₩40,612 | +0.05% | 1.1천 |
|---|
| 2025.11.11 | ₩40,553 | ₩40,633 | ₩40,553 | ₩40,608 | +0.14% | 3.8천 |
|---|
| 2025.11.10 | ₩40,445 | ₩40,620 | ₩40,445 | ₩40,581 | +0.33% | 800 |
|---|
| 2025.11.07 | ₩40,097 | ₩40,271 | ₩39,949 | ₩40,271 | +0.43% | 700 |
|---|
| 2025.11.06 | ₩40,351 | ₩40,351 | ₩40,247 | ₩40,247 | -0.26% | 2.5천 |
|---|
| 2025.11.05 | ₩40,472 | ₩40,533 | ₩40,465 | ₩40,465 | -0.02% | 1.8천 |
|---|
| 2025.11.04 | ₩40,365 | ₩40,365 | ₩40,351 | ₩40,351 | -0.03% | 8.6천 |
|---|
| 2025.11.03 | ₩40,512 | ₩40,606 | ₩40,499 | ₩40,567 | +0.14% | 1.2만 |
|---|
| 2025.10.31 | ₩40,606 | ₩40,606 | ₩40,551 | ₩40,551 | -0.14% | 2.9천 |
|---|
| 2025.10.30 | ₩40,499 | ₩40,499 | ₩40,499 | ₩40,499 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,291 | ₩40,668 | ₩40,291 | ₩40,668 | +0.94% | 200 |
|---|
| 2025.10.28 | ₩40,767 | ₩40,781 | ₩40,707 | ₩40,707 | -0.15% | 1.7천 |
|---|
| 2025.10.27 | ₩40,727 | ₩40,727 | ₩40,722 | ₩40,722 | -0.01% | 600 |
|---|
| 2025.10.24 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩40,418 | ₩40,418 | ₩40,377 | ₩40,377 | -0.10% | 1.7천 |
|---|
| 2025.10.22 | ₩40,190 | ₩40,255 | ₩40,190 | ₩40,255 | +0.16% | 1천 |
|---|
| 2025.10.21 | ₩40,345 | ₩40,405 | ₩40,345 | ₩40,370 | +0.06% | 2천 |
|---|
| 2025.10.20 | ₩40,311 | ₩40,378 | ₩40,311 | ₩40,355 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,976 | ₩40,099 | ₩39,976 | ₩40,099 | +0.31% | 200 |
|---|
| 2025.10.16 | ₩40,123 | ₩40,164 | ₩39,868 | ₩39,922 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩39,909 | ₩40,083 | ₩39,909 | ₩40,067 | +0.40% | 400 |
|---|
| 2025.10.14 | ₩39,999 | ₩39,999 | ₩39,999 | ₩39,999 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 0 |
|---|