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 | ₩45,021 | ₩45,048 | ₩45,021 | ₩45,034 | +0.03% | 1천 |
| 2026.10.08 | ₩44,913 | ₩44,913 | ₩44,806 | ₩44,806 | -0.24% | 2.8만 |
| 2026.10.07 | ₩45,007 | ₩45,007 | ₩44,987 | ₩44,987 | -0.04% | 300 |
| 2026.10.06 | ₩45,088 | ₩45,088 | ₩44,954 | ₩44,954 | -0.30% | 1.3만 |
| 2026.10.05 | ₩44,820 | ₩44,913 | ₩44,820 | ₩44,865 | +0.10% | 3.5천 |
| 2026.10.02 | ₩44,806 | ₩44,806 | ₩44,712 | ₩44,714 | -0.21% | 1.9만 |
| 2026.10.01 | ₩44,431 | ₩44,578 | ₩44,404 | ₩44,538 | +0.24% | 1만 |
| 2026.09.30 | ₩44,699 | ₩44,699 | ₩44,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,519 |
| -0.40% |
| 2.9천 |
| 2026.09.29 | ₩44,511 | ₩44,551 | ₩44,498 | ₩44,545 | +0.08% | 8.9천 |
|---|
| 2026.09.28 | ₩44,605 | ₩44,618 | ₩44,547 | ₩44,547 | -0.13% | 1.2만 |
|---|
| 2026.09.25 | ₩44,712 | ₩44,754 | ₩44,712 | ₩44,754 | +0.09% | 1.2천 |
|---|
| 2026.09.24 | ₩44,498 | ₩44,645 | ₩44,498 | ₩44,597 | +0.22% | 1.1천 |
|---|
| 2026.09.23 | ₩44,645 | ₩44,645 | ₩44,597 | ₩44,597 | -0.11% | 3.5천 |
|---|
| 2026.09.22 | ₩44,779 | ₩44,820 | ₩44,753 | ₩44,799 | +0.04% | 4천 |
|---|
| 2026.09.21 | ₩44,659 | ₩44,790 | ₩44,659 | ₩44,790 | +0.29% | 6천 |
|---|
| 2026.09.18 | ₩44,431 | ₩44,431 | ₩44,317 | ₩44,398 | -0.07% | 7.6천 |
|---|
| 2026.09.17 | ₩44,431 | ₩44,431 | ₩44,310 | ₩44,372 | -0.13% | 5.1천 |
|---|
| 2026.09.16 | ₩44,276 | ₩44,323 | ₩43,934 | ₩44,044 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩44,203 | ₩44,216 | ₩44,149 | ₩44,149 | -0.12% | 8.4천 |
|---|
| 2026.09.14 | ₩44,256 | ₩44,370 | ₩44,229 | ₩44,323 | +0.15% | 1.8만 |
|---|
| 2026.09.11 | ₩44,464 | ₩44,498 | ₩44,431 | ₩44,431 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩44,243 | ₩44,256 | ₩44,176 | ₩44,176 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩44,337 | ₩44,404 | ₩44,337 | ₩44,350 | +0.03% | 4.4천 |
|---|
| 2026.09.08 | ₩44,504 | ₩44,565 | ₩44,463 | ₩44,463 | -0.09% | 1.2만 |
|---|
| 2026.09.04 | ₩44,598 | ₩44,659 | ₩44,598 | ₩44,625 | +0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩44,632 | ₩44,739 | ₩44,618 | ₩44,711 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩44,444 | ₩44,498 | ₩44,364 | ₩44,431 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩44,370 | ₩44,504 | ₩44,256 | ₩44,271 | -0.22% | 4.7만 |
|---|
| 2026.08.31 | ₩44,484 | ₩44,511 | ₩44,457 | ₩44,478 | -0.02% | 1.4만 |
|---|
| 2026.08.28 | ₩44,498 | ₩44,498 | ₩44,498 | ₩44,498 | 0.00% | 5.5천 |
|---|
| 2026.08.27 | ₩44,484 | ₩44,498 | ₩44,464 | ₩44,464 | -0.05% | 5.6천 |
|---|
| 2026.08.26 | ₩44,457 | ₩44,457 | ₩44,451 | ₩44,451 | -0.02% | 4천 |
|---|
| 2026.08.25 | ₩44,444 | ₩44,444 | ₩44,417 | ₩44,444 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩44,404 | ₩44,471 | ₩44,297 | ₩44,297 | -0.24% | 7.8천 |
|---|
| 2026.08.21 | ₩44,390 | ₩44,424 | ₩44,390 | ₩44,424 | +0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,417 | ₩44,417 | ₩44,397 | ₩44,397 | -0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩44,384 | ₩44,384 | ₩44,377 | ₩44,384 | 0.00% | 1.2천 |
|---|
| 2026.08.17 | ₩44,417 | ₩44,417 | ₩44,397 | ₩44,397 | -0.05% | 100 |
|---|
| 2026.08.14 | ₩44,377 | ₩44,384 | ₩44,377 | ₩44,384 | +0.02% | 4천 |
|---|
| 2026.08.13 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,350 | ₩44,350 | ₩44,343 | ₩44,343 | -0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩44,323 | ₩44,323 | ₩44,283 | ₩44,283 | -0.09% | 900 |
|---|
| 2026.08.10 | ₩44,323 | ₩44,323 | ₩44,310 | ₩44,310 | -0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩44,310 | ₩44,310 | ₩44,303 | ₩44,303 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩44,270 | ₩44,283 | ₩44,229 | ₩44,283 | +0.03% | 8.5천 |
|---|
| 2026.08.05 | ₩44,255 | ₩44,255 | ₩44,255 | ₩44,255 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩44,216 | ₩44,256 | ₩44,001 | ₩44,001 | -0.49% | 1.5만 |
|---|
| 2026.08.03 | ₩44,189 | ₩44,189 | ₩44,156 | ₩44,156 | -0.08% | 1.5천 |
|---|
| 2026.07.31 | ₩43,988 | ₩44,019 | ₩43,988 | ₩44,019 | +0.07% | 800 |
|---|
| 2026.07.30 | ₩43,881 | ₩43,881 | ₩43,827 | ₩43,861 | -0.05% | 4.3천 |
|---|
| 2026.07.29 | ₩43,626 | ₩43,774 | ₩43,492 | ₩43,492 | -0.31% | 6.3천 |
|---|
| 2026.07.28 | ₩43,747 | ₩43,808 | ₩43,733 | ₩43,808 | +0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩43,841 | ₩43,841 | ₩43,680 | ₩43,741 | -0.23% | 1만 |
|---|
| 2026.07.24 | ₩43,760 | ₩43,760 | ₩43,708 | ₩43,708 | -0.12% | 1.1천 |
|---|
| 2026.07.23 | ₩43,653 | ₩43,680 | ₩43,653 | ₩43,660 | +0.02% | 2.5천 |
|---|
| 2026.07.22 | ₩43,841 | ₩43,921 | ₩43,814 | ₩43,814 | -0.06% | 5천 |
|---|
| 2026.07.21 | ₩43,881 | ₩43,894 | ₩43,867 | ₩43,894 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩43,800 | ₩43,800 | ₩43,712 | ₩43,712 | -0.20% | 300 |
|---|
| 2026.07.17 | ₩43,733 | ₩43,733 | ₩43,613 | ₩43,613 | -0.28% | 1.2만 |
|---|
| 2026.07.16 | ₩43,867 | ₩43,867 | ₩43,775 | ₩43,815 | -0.12% | 7.7천 |
|---|
| 2026.07.15 | ₩43,881 | ₩43,889 | ₩43,881 | ₩43,889 | +0.02% | 1.9천 |
|---|
| 2026.07.14 | ₩43,814 | ₩43,841 | ₩43,800 | ₩43,834 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩43,841 | ₩43,841 | ₩43,733 | ₩43,760 | -0.18% | 2.9천 |
|---|
| 2026.07.10 | ₩43,841 | ₩43,854 | ₩43,827 | ₩43,827 | -0.03% | 3.3천 |
|---|
| 2026.07.09 | ₩43,693 | ₩43,783 | ₩43,693 | ₩43,783 | +0.21% | 100 |
|---|
| 2026.07.08 | ₩43,586 | ₩43,646 | ₩43,586 | ₩43,646 | +0.14% | 400 |
|---|
| 2026.07.07 | ₩43,680 | ₩43,706 | ₩43,680 | ₩43,706 | +0.06% | 300 |
|---|
| 2026.07.06 | ₩43,747 | ₩43,747 | ₩43,724 | ₩43,724 | -0.05% | 4.1천 |
|---|
| 2026.07.02 | ₩43,626 | ₩43,626 | ₩43,532 | ₩43,583 | -0.10% | 6.7천 |
|---|
| 2026.07.01 | ₩43,572 | ₩43,613 | ₩43,559 | ₩43,572 | 0.00% | 5.9천 |
|---|
| 2026.06.30 | ₩43,559 | ₩43,596 | ₩43,546 | ₩43,596 | +0.09% | 2.7천 |
|---|
| 2026.06.29 | ₩43,480 | ₩43,480 | ₩43,480 | ₩43,480 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,318 | ₩43,318 | ₩42,218 | ₩42,218 | -2.54% | 6.9천 |
|---|
| 2026.06.25 | ₩43,264 | ₩43,304 | ₩43,210 | ₩43,249 | -0.03% | 3.1천 |
|---|
| 2026.06.24 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,304 | ₩43,304 | ₩43,264 | ₩43,295 | -0.02% | 1.4만 |
|---|
| 2026.06.22 | ₩45,168 | ₩45,168 | ₩43,458 | ₩43,458 | -3.79% | 1.2만 |
|---|
| 2026.06.18 | ₩43,425 | ₩43,485 | ₩43,425 | ₩43,485 | +0.14% | 200 |
|---|
| 2026.06.17 | ₩43,452 | ₩43,452 | ₩43,296 | ₩43,296 | -0.36% | 400 |
|---|
| 2026.06.16 | ₩43,492 | ₩43,501 | ₩43,492 | ₩43,501 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩43,465 | ₩43,535 | ₩43,465 | ₩43,535 | +0.16% | 100 |
|---|
| 2026.06.12 | ₩43,250 | ₩43,277 | ₩43,250 | ₩43,277 | +0.06% | 4.2천 |
|---|
| 2026.06.11 | ₩43,166 | ₩43,166 | ₩43,166 | ₩43,166 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,955 | ₩42,955 | ₩42,900 | ₩42,900 | -0.13% | 1천 |
|---|
| 2026.06.09 | ₩43,331 | ₩43,331 | ₩42,888 | ₩43,090 | -0.56% | 500 |
|---|
| 2026.06.08 | ₩43,210 | ₩43,210 | ₩43,194 | ₩43,194 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩43,371 | ₩43,411 | ₩43,371 | ₩43,398 | +0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩43,425 | ₩43,452 | ₩43,425 | ₩43,452 | +0.06% | 1.2만 |
|---|
| 2026.06.01 | ₩43,452 | ₩43,452 | ₩43,438 | ₩43,438 | -0.03% | 1천 |
|---|
| 2026.05.29 | ₩43,358 | ₩43,452 | ₩43,358 | ₩43,432 | +0.17% | 2.7천 |
|---|
| 2026.05.28 | ₩43,385 | ₩43,385 | ₩43,371 | ₩43,371 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩43,237 | ₩43,291 | ₩43,237 | ₩43,291 | +0.12% | 1.5천 |
|---|
| 2026.05.26 | ₩43,277 | ₩43,318 | ₩43,237 | ₩43,276 | -0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩43,237 | ₩43,237 | ₩42,969 | ₩42,969 | -0.62% | 2.8만 |
|---|
| 2026.05.21 | ₩43,022 | ₩43,143 | ₩42,902 | ₩42,902 | -0.28% | 3.8천 |
|---|
| 2026.05.20 | ₩42,996 | ₩43,087 | ₩42,996 | ₩43,087 | +0.21% | 2.7천 |
|---|
| 2026.05.19 | ₩42,930 | ₩42,930 | ₩42,930 | ₩42,930 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,955 | ₩43,009 | ₩42,955 | ₩43,009 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩42,982 | ₩42,982 | ₩42,982 | ₩42,982 | 0.00% | 2천 |
|---|
| 2026.05.14 | ₩43,130 | ₩43,130 | ₩43,063 | ₩43,110 | -0.05% | 8.3천 |
|---|
| 2026.05.13 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,808 | ₩42,996 | ₩42,808 | ₩42,982 | +0.41% | 2.8만 |
|---|
| 2026.05.11 | ₩42,942 | ₩42,996 | ₩42,935 | ₩42,935 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩42,915 | ₩42,929 | ₩42,727 | ₩42,727 | -0.44% | 6.9천 |
|---|
| 2026.05.07 | ₩42,835 | ₩42,835 | ₩42,832 | ₩42,832 | -0.01% | 1만 |
|---|
| 2026.05.06 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,647 | ₩42,714 | ₩42,647 | ₩42,670 | +0.05% | 5.8천 |
|---|
| 2026.05.04 | ₩42,542 | ₩42,542 | ₩42,542 | ₩42,542 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,687 | ₩42,687 | ₩42,613 | ₩42,613 | -0.17% | 8.5천 |
|---|
| 2026.04.30 | ₩42,419 | ₩42,575 | ₩42,419 | ₩42,575 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩42,379 | ₩42,379 | ₩42,325 | ₩42,360 | -0.04% | 1.3천 |
|---|
| 2026.04.28 | ₩42,379 | ₩42,385 | ₩42,318 | ₩42,385 | +0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩42,365 | ₩42,473 | ₩42,365 | ₩42,473 | +0.25% | 3.6천 |
|---|
| 2026.04.24 | ₩42,285 | ₩42,399 | ₩42,285 | ₩42,399 | +0.27% | 2.8천 |
|---|
| 2026.04.23 | ₩42,285 | ₩42,312 | ₩42,204 | ₩42,257 | -0.07% | 3.6천 |
|---|
| 2026.04.22 | ₩42,325 | ₩42,339 | ₩42,258 | ₩42,326 | +0.00% | 8.7천 |
|---|
| 2026.04.21 | ₩42,164 | ₩42,164 | ₩42,125 | ₩42,125 | -0.09% | 200 |
|---|
| 2026.04.20 | ₩42,191 | ₩42,258 | ₩42,191 | ₩42,245 | +0.13% | 900 |
|---|
| 2026.04.17 | ₩42,325 | ₩42,325 | ₩42,314 | ₩42,314 | -0.03% | 100 |
|---|
| 2026.04.16 | ₩42,070 | ₩42,082 | ₩42,070 | ₩42,082 | +0.03% | 7.6천 |
|---|
| 2026.04.15 | ₩41,976 | ₩42,057 | ₩41,976 | ₩42,034 | +0.14% | 1.4만 |
|---|
| 2026.04.14 | ₩41,789 | ₩41,883 | ₩41,789 | ₩41,880 | +0.22% | 2.1천 |
|---|
| 2026.04.13 | ₩41,601 | ₩41,637 | ₩41,601 | ₩41,637 | +0.09% | 1.7천 |
|---|
| 2026.04.10 | ₩41,413 | ₩41,413 | ₩41,346 | ₩41,385 | -0.07% | 2.3천 |
|---|
| 2026.04.09 | ₩41,199 | ₩41,420 | ₩41,199 | ₩41,420 | +0.54% | 3.5천 |
|---|
| 2026.04.08 | ₩41,132 | ₩41,244 | ₩41,132 | ₩41,244 | +0.27% | 100 |
|---|
| 2026.04.07 | ₩40,381 | ₩40,622 | ₩40,327 | ₩40,622 | +0.60% | 1.6만 |
|---|
| 2026.04.06 | ₩40,555 | ₩40,609 | ₩40,555 | ₩40,592 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩40,260 | ₩40,488 | ₩40,260 | ₩40,488 | +0.57% | 3.7천 |
|---|
| 2026.04.01 | ₩40,458 | ₩40,458 | ₩40,458 | ₩40,458 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩40,246 | ₩40,246 | ₩40,246 | ₩40,246 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,545 | ₩39,545 | ₩39,545 | ₩39,545 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩39,627 | ₩39,627 | ₩39,627 | ₩39,627 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,220 | ₩40,220 | ₩40,041 | ₩40,041 | -0.44% | 4.5천 |
|---|
| 2026.03.25 | ₩40,515 | ₩40,515 | ₩40,473 | ₩40,473 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩40,461 | ₩40,461 | ₩40,320 | ₩40,320 | -0.35% | 9.6천 |
|---|
| 2026.03.23 | ₩40,515 | ₩40,515 | ₩40,437 | ₩40,437 | -0.19% | 3.1천 |
|---|
| 2026.03.20 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,394 | ₩40,497 | ₩40,367 | ₩40,497 | +0.26% | 800 |
|---|
| 2026.03.18 | ₩40,743 | ₩40,743 | ₩40,543 | ₩40,543 | -0.49% | 3.8천 |
|---|
| 2026.03.17 | ₩40,917 | ₩40,917 | ₩40,882 | ₩40,882 | -0.09% | 1.7천 |
|---|
| 2026.03.16 | ₩40,769 | ₩40,836 | ₩40,769 | ₩40,800 | +0.08% | 2.8천 |
|---|
| 2026.03.13 | ₩40,555 | ₩40,555 | ₩40,512 | ₩40,512 | -0.11% | 1천 |
|---|
| 2026.03.12 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,823 | ₩41,070 | ₩40,823 | ₩41,070 | +0.60% | 1.9천 |
|---|
| 2026.03.06 | ₩40,796 | ₩40,890 | ₩40,796 | ₩40,843 | +0.12% | 3.5천 |
|---|
| 2026.03.05 | ₩41,038 | ₩41,189 | ₩41,038 | ₩41,189 | +0.37% | 100 |
|---|
| 2026.03.04 | ₩41,158 | ₩41,346 | ₩41,158 | ₩41,346 | +0.46% | 500 |
|---|
| 2026.03.03 | ₩40,756 | ₩41,199 | ₩40,756 | ₩41,121 | +0.90% | 4.3천 |
|---|
| 2026.03.02 | ₩41,354 | ₩41,354 | ₩41,354 | ₩41,354 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,239 | ₩41,292 | ₩41,239 | ₩41,292 | +0.13% | 400 |
|---|
| 2026.02.26 | ₩41,319 | ₩41,404 | ₩41,319 | ₩41,404 | +0.20% | 100 |
|---|
| 2026.02.25 | ₩41,520 | ₩41,520 | ₩41,514 | ₩41,514 | -0.02% | 1.6천 |
|---|
| 2026.02.24 | ₩41,319 | ₩41,326 | ₩41,319 | ₩41,326 | +0.02% | 800 |
|---|
| 2026.02.23 | ₩41,145 | ₩41,145 | ₩41,118 | ₩41,118 | -0.07% | 4천 |
|---|
| 2026.02.20 | ₩41,400 | ₩41,400 | ₩41,389 | ₩41,389 | -0.03% | 100 |
|---|
| 2026.02.19 | ₩41,239 | ₩41,239 | ₩41,158 | ₩41,216 | -0.06% | 2.2천 |
|---|
| 2026.02.18 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,078 | ₩41,199 | ₩41,078 | ₩41,162 | +0.21% | 1.7천 |
|---|
| 2026.02.13 | ₩41,225 | ₩41,279 | ₩41,106 | ₩41,106 | -0.29% | 2.5천 |
|---|
| 2026.02.12 | ₩41,158 | ₩41,225 | ₩40,877 | ₩40,877 | -0.68% | 7.7천 |
|---|
| 2026.02.11 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,480 | ₩41,480 | ₩41,433 | ₩41,433 | -0.11% | 300 |
|---|
| 2026.02.09 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,306 | ₩41,404 | ₩41,306 | ₩41,404 | +0.24% | 300 |
|---|
| 2026.02.05 | ₩41,024 | ₩41,024 | ₩40,948 | ₩40,948 | -0.19% | 3천 |
|---|
| 2026.02.04 | ₩41,266 | ₩41,266 | ₩41,219 | ₩41,219 | -0.11% | 2.1천 |
|---|
| 2026.02.03 | ₩41,292 | ₩41,346 | ₩41,292 | ₩41,331 | +0.09% | 6.7천 |
|---|
| 2026.02.02 | ₩41,453 | ₩41,507 | ₩41,453 | ₩41,499 | +0.11% | 2만 |
|---|
| 2026.01.30 | ₩41,319 | ₩41,373 | ₩41,292 | ₩41,368 | +0.12% | 8.3천 |
|---|
| 2026.01.29 | ₩41,319 | ₩41,440 | ₩41,319 | ₩41,439 | +0.29% | 3.6천 |
|---|
| 2026.01.28 | ₩41,427 | ₩41,480 | ₩41,427 | ₩41,480 | +0.13% | 1천 |
|---|
| 2026.01.27 | ₩41,494 | ₩41,507 | ₩41,474 | ₩41,474 | -0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩41,440 | ₩41,440 | ₩41,406 | ₩41,406 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩41,319 | ₩41,319 | ₩41,310 | ₩41,310 | -0.02% | 5.7천 |
|---|
| 2026.01.22 | ₩41,299 | ₩41,299 | ₩41,292 | ₩41,296 | -0.01% | 1.6천 |
|---|
| 2026.01.21 | ₩41,176 | ₩41,176 | ₩41,176 | ₩41,176 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,078 | ₩41,078 | ₩40,902 | ₩40,902 | -0.43% | 3천 |
|---|
| 2026.01.16 | ₩41,333 | ₩41,386 | ₩41,333 | ₩41,366 | +0.08% | 1.5천 |
|---|
| 2026.01.15 | ₩41,410 | ₩41,410 | ₩41,339 | ₩41,339 | -0.17% | 2.7천 |
|---|
| 2026.01.14 | ₩41,252 | ₩41,279 | ₩41,172 | ₩41,279 | +0.07% | 200 |
|---|
| 2026.01.13 | ₩41,360 | ₩41,368 | ₩41,360 | ₩41,368 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,279 | ₩41,400 | ₩41,279 | ₩41,384 | +0.25% | 1.6천 |
|---|
| 2026.01.08 | ₩41,239 | ₩41,279 | ₩41,239 | ₩41,239 | 0.00% | 3.5천 |
|---|
| 2026.01.07 | ₩41,232 | ₩41,252 | ₩41,199 | ₩41,220 | -0.03% | 8.2천 |
|---|
| 2026.01.06 | ₩41,239 | ₩41,299 | ₩41,239 | ₩41,299 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩41,239 | ₩41,239 | ₩41,174 | ₩41,174 | -0.16% | 2.6천 |
|---|
| 2026.01.02 | ₩41,118 | ₩41,132 | ₩41,091 | ₩41,091 | -0.07% | 5.9천 |
|---|
| 2025.12.31 | ₩41,091 | ₩41,118 | ₩41,046 | ₩41,046 | -0.11% | 3.4천 |
|---|
| 2025.12.30 | ₩41,158 | ₩41,162 | ₩41,158 | ₩41,162 | +0.01% | 2.5천 |
|---|
| 2025.12.29 | ₩41,185 | ₩41,185 | ₩41,166 | ₩41,166 | -0.05% | 1.8천 |
|---|
| 2025.12.26 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,212 | ₩41,212 | ₩41,192 | ₩41,192 | -0.05% | 1.7천 |
|---|
| 2025.12.23 | ₩41,145 | ₩41,152 | ₩41,129 | ₩41,152 | +0.02% | 1.3천 |
|---|
| 2025.12.22 | ₩41,091 | ₩41,091 | ₩41,073 | ₩41,073 | -0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩40,912 | ₩40,912 | ₩40,912 | ₩40,912 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,810 | ₩40,810 | ₩40,736 | ₩40,736 | -0.18% | 1.7천 |
|---|
| 2025.12.17 | ₩40,743 | ₩40,743 | ₩40,515 | ₩40,515 | -0.56% | 200 |
|---|
| 2025.12.16 | ₩40,743 | ₩40,777 | ₩40,702 | ₩40,777 | +0.09% | 300 |
|---|
| 2025.12.15 | ₩40,836 | ₩40,836 | ₩40,802 | ₩40,802 | -0.09% | 100 |
|---|
| 2025.12.12 | ₩40,890 | ₩40,890 | ₩40,769 | ₩40,814 | -0.19% | 2.2천 |
|---|
| 2025.12.11 | ₩40,877 | ₩40,973 | ₩40,877 | ₩40,973 | +0.24% | 200 |
|---|
| 2025.12.10 | ₩40,957 | ₩40,957 | ₩40,957 | ₩40,957 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩40,823 | ₩40,823 | ₩40,779 | ₩40,779 | -0.11% | 500 |
|---|
| 2025.12.08 | ₩40,984 | ₩40,984 | ₩40,775 | ₩40,775 | -0.51% | 1천 |
|---|
| 2025.12.05 | ₩40,917 | ₩40,917 | ₩40,850 | ₩40,850 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩40,794 | ₩40,795 | ₩40,794 | ₩40,794 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩40,791 | ₩40,791 | ₩40,776 | ₩40,776 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,676 | ₩40,676 | ₩40,639 | ₩40,639 | -0.09% | 1천 |
|---|
| 2025.11.28 | ₩40,709 | ₩40,709 | ₩40,709 | ₩40,709 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,649 | ₩40,649 | ₩40,621 | ₩40,621 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩40,300 | ₩40,474 | ₩40,300 | ₩40,474 | +0.43% | 3.4천 |
|---|
| 2025.11.24 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,742 | ₩39,831 | ₩39,697 | ₩39,710 | -0.08% | 2천 |
|---|
| 2025.11.19 | ₩40,032 | ₩40,032 | ₩40,005 | ₩40,005 | -0.07% | 1.1천 |
|---|
| 2025.11.18 | ₩39,943 | ₩39,943 | ₩39,943 | ₩39,943 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,099 | ₩40,099 | ₩40,099 | ₩40,099 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,313 | ₩40,313 | ₩40,276 | ₩40,276 | -0.09% | 1.1천 |
|---|
| 2025.11.13 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,582 | ₩40,600 | ₩40,582 | ₩40,600 | +0.05% | 1.1천 |
|---|
| 2025.11.11 | ₩40,541 | ₩40,622 | ₩40,541 | ₩40,596 | +0.14% | 3.8천 |
|---|
| 2025.11.10 | ₩40,434 | ₩40,609 | ₩40,434 | ₩40,570 | +0.33% | 800 |
|---|
| 2025.11.07 | ₩40,085 | ₩40,260 | ₩39,938 | ₩40,260 | +0.43% | 700 |
|---|
| 2025.11.06 | ₩40,340 | ₩40,340 | ₩40,236 | ₩40,236 | -0.26% | 2.5천 |
|---|
| 2025.11.05 | ₩40,461 | ₩40,521 | ₩40,454 | ₩40,454 | -0.02% | 1.8천 |
|---|
| 2025.11.04 | ₩40,354 | ₩40,354 | ₩40,340 | ₩40,340 | -0.03% | 8.6천 |
|---|
| 2025.11.03 | ₩40,501 | ₩40,595 | ₩40,488 | ₩40,556 | +0.14% | 1.2만 |
|---|
| 2025.10.31 | ₩40,595 | ₩40,595 | ₩40,540 | ₩40,540 | -0.14% | 2.9천 |
|---|
| 2025.10.30 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩40,280 | ₩40,657 | ₩40,280 | ₩40,657 | +0.94% | 200 |
|---|
| 2025.10.28 | ₩40,756 | ₩40,769 | ₩40,696 | ₩40,696 | -0.15% | 1.7천 |
|---|
| 2025.10.27 | ₩40,716 | ₩40,716 | ₩40,710 | ₩40,710 | -0.01% | 600 |
|---|
| 2025.10.24 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩40,407 | ₩40,407 | ₩40,366 | ₩40,366 | -0.10% | 1.7천 |
|---|
| 2025.10.22 | ₩40,179 | ₩40,244 | ₩40,179 | ₩40,244 | +0.16% | 1천 |
|---|
| 2025.10.21 | ₩40,334 | ₩40,394 | ₩40,334 | ₩40,359 | +0.06% | 2천 |
|---|
| 2025.10.20 | ₩40,300 | ₩40,367 | ₩40,300 | ₩40,344 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,965 | ₩40,088 | ₩39,965 | ₩40,088 | +0.31% | 200 |
|---|
| 2025.10.16 | ₩40,112 | ₩40,153 | ₩39,857 | ₩39,911 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩39,898 | ₩40,072 | ₩39,898 | ₩40,056 | +0.40% | 400 |
|---|
| 2025.10.14 | ₩39,988 | ₩39,988 | ₩39,988 | ₩39,988 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 0 |
|---|