시장 데이터를 불러오는 중
전체 종목
PGIM Active Aggregate Bond ETF 과거 주가
PGIM Active Aggregate Bond ETF · PAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Active Aggregate Bond ETF · PAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,052 | ₩54,146 | ₩53,971 | ₩54,105 | +0.10% | 7.1천 |
| 2026.10.08 | ₩53,971 | ₩54,119 | ₩53,851 | ₩54,119 | +0.27% | 3.4만 |
| 2026.10.07 | ₩53,757 | ₩53,985 | ₩53,703 | ₩53,947 | +0.35% | 2.1만 |
| 2026.10.06 | ₩54,199 | ₩54,199 | ₩53,891 | ₩53,965 | -0.43% | 2.4만 |
| 2026.10.05 | ₩53,810 | ₩53,864 | ₩53,730 | ₩53,824 | +0.02% | 2만 |
| 2026.10.02 | ₩54,092 | ₩54,146 | ₩53,859 | ₩53,859 | -0.43% | 5.7천 |
| 2026.10.01 | ₩53,757 | ₩54,011 | ₩53,743 | ₩53,967 | +0.39% | 1.4만 |
| 2026.09.30 | ₩54,025 | ₩54,025 | ₩53,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,836 |
| -0.35% |
| 1.2만 |
| 2026.09.29 | ₩54,105 | ₩54,146 | ₩53,944 | ₩54,139 | +0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩54,226 | ₩54,226 | ₩53,986 | ₩54,099 | -0.23% | 8.7천 |
|---|
| 2026.09.25 | ₩54,387 | ₩54,387 | ₩53,958 | ₩54,371 | -0.03% | 9.9만 |
|---|
| 2026.09.24 | ₩54,655 | ₩54,655 | ₩54,298 | ₩54,298 | -0.65% | 1.4만 |
|---|
| 2026.09.23 | ₩55,017 | ₩55,017 | ₩54,528 | ₩54,615 | -0.73% | 1.1만 |
|---|
| 2026.09.22 | ₩55,138 | ₩55,138 | ₩54,997 | ₩55,072 | -0.12% | 5.7천 |
|---|
| 2026.09.21 | ₩55,031 | ₩55,106 | ₩55,028 | ₩55,051 | +0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩55,084 | ₩55,084 | ₩54,922 | ₩54,950 | -0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩55,084 | ₩55,178 | ₩55,017 | ₩55,171 | +0.16% | 1만 |
|---|
| 2026.09.16 | ₩54,977 | ₩55,029 | ₩54,876 | ₩54,876 | -0.18% | 4.2천 |
|---|
| 2026.09.15 | ₩54,950 | ₩54,950 | ₩54,843 | ₩54,900 | -0.09% | 4.4천 |
|---|
| 2026.09.14 | ₩54,883 | ₩55,031 | ₩54,816 | ₩54,957 | +0.13% | 4.2천 |
|---|
| 2026.09.11 | ₩55,191 | ₩55,191 | ₩54,937 | ₩54,937 | -0.46% | 7.9천 |
|---|
| 2026.09.10 | ₩55,151 | ₩55,151 | ₩55,057 | ₩55,077 | -0.13% | 2.6천 |
|---|
| 2026.09.09 | ₩55,473 | ₩55,473 | ₩55,305 | ₩55,332 | -0.25% | 9천 |
|---|
| 2026.09.08 | ₩55,527 | ₩55,540 | ₩55,486 | ₩55,499 | -0.05% | 5.2천 |
|---|
| 2026.09.04 | ₩55,634 | ₩55,647 | ₩55,513 | ₩55,562 | -0.13% | 8.9천 |
|---|
| 2026.09.03 | ₩55,607 | ₩55,647 | ₩55,566 | ₩55,627 | +0.04% | 7천 |
|---|
| 2026.09.02 | ₩55,433 | ₩55,512 | ₩55,379 | ₩55,446 | +0.02% | 1.1만 |
|---|
| 2026.09.01 | ₩55,460 | ₩55,520 | ₩55,379 | ₩55,393 | -0.12% | 5.3천 |
|---|
| 2026.08.31 | ₩55,661 | ₩55,661 | ₩55,513 | ₩55,524 | -0.25% | 3.1천 |
|---|
| 2026.08.28 | ₩55,956 | ₩55,956 | ₩55,728 | ₩55,755 | -0.36% | 42.6만 |
|---|
| 2026.08.27 | ₩55,996 | ₩56,009 | ₩55,942 | ₩55,956 | -0.07% | 12.8만 |
|---|
| 2026.08.26 | ₩55,929 | ₩56,062 | ₩55,902 | ₩55,981 | +0.09% | 9.4천 |
|---|
| 2026.08.25 | ₩56,103 | ₩56,103 | ₩55,902 | ₩56,024 | -0.14% | 5.4천 |
|---|
| 2026.08.24 | ₩55,808 | ₩55,875 | ₩55,808 | ₩55,808 | 0.00% | 1.9천 |
|---|
| 2026.08.21 | ₩55,714 | ₩55,802 | ₩55,694 | ₩55,768 | +0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩55,929 | ₩55,942 | ₩55,768 | ₩55,909 | -0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩56,103 | ₩56,103 | ₩55,901 | ₩55,992 | -0.20% | 5.9천 |
|---|
| 2026.08.18 | ₩55,607 | ₩55,741 | ₩55,607 | ₩55,708 | +0.18% | 9.6천 |
|---|
| 2026.08.17 | ₩55,741 | ₩55,822 | ₩55,661 | ₩55,667 | -0.13% | 5.5천 |
|---|
| 2026.08.14 | ₩55,916 | ₩55,916 | ₩55,775 | ₩55,781 | -0.24% | 3.3천 |
|---|
| 2026.08.13 | ₩56,117 | ₩56,117 | ₩55,916 | ₩55,929 | -0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩55,834 | ₩55,834 | ₩55,721 | ₩55,721 | -0.20% | 3.7천 |
|---|
| 2026.08.11 | ₩55,755 | ₩55,781 | ₩55,690 | ₩55,690 | -0.12% | 5천 |
|---|
| 2026.08.10 | ₩55,781 | ₩55,781 | ₩55,607 | ₩55,627 | -0.28% | 5.1천 |
|---|
| 2026.08.07 | ₩55,916 | ₩55,916 | ₩55,781 | ₩55,854 | -0.11% | 1.1만 |
|---|
| 2026.08.06 | ₩55,942 | ₩55,942 | ₩55,714 | ₩55,714 | -0.41% | 6.7천 |
|---|
| 2026.08.05 | ₩55,848 | ₩55,983 | ₩55,847 | ₩55,983 | +0.24% | 2.2만 |
|---|
| 2026.08.04 | ₩55,996 | ₩55,996 | ₩55,828 | ₩55,909 | -0.16% | 5.8천 |
|---|
| 2026.08.03 | ₩55,621 | ₩55,755 | ₩55,621 | ₩55,629 | +0.01% | 4.4천 |
|---|
| 2026.07.31 | ₩55,862 | ₩55,862 | ₩55,500 | ₩55,587 | -0.49% | 9.8천 |
|---|
| 2026.07.30 | ₩55,983 | ₩56,009 | ₩55,889 | ₩55,977 | -0.01% | 9.9천 |
|---|
| 2026.07.29 | ₩55,942 | ₩55,995 | ₩55,870 | ₩55,870 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩56,103 | ₩56,130 | ₩56,008 | ₩56,076 | -0.05% | 2.2만 |
|---|
| 2026.07.27 | ₩55,916 | ₩55,980 | ₩55,863 | ₩55,902 | -0.02% | 8.8천 |
|---|
| 2026.07.24 | ₩55,889 | ₩55,889 | ₩55,781 | ₩55,830 | -0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩55,781 | ₩55,781 | ₩55,647 | ₩55,659 | -0.22% | 2.6천 |
|---|
| 2026.07.22 | ₩55,942 | ₩55,969 | ₩55,882 | ₩55,882 | -0.11% | 7.4천 |
|---|
| 2026.07.21 | ₩56,117 | ₩56,117 | ₩55,916 | ₩55,942 | -0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩56,211 | ₩56,211 | ₩56,009 | ₩56,050 | -0.29% | 9.4천 |
|---|
| 2026.07.17 | ₩56,331 | ₩56,331 | ₩56,177 | ₩56,177 | -0.27% | 5.7천 |
|---|
| 2026.07.16 | ₩56,063 | ₩56,110 | ₩56,050 | ₩56,110 | +0.08% | 1.8천 |
|---|
| 2026.07.15 | ₩56,197 | ₩56,278 | ₩56,137 | ₩56,197 | 0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩56,358 | ₩56,358 | ₩56,063 | ₩56,066 | -0.52% | 6천 |
|---|
| 2026.07.13 | ₩56,251 | ₩56,251 | ₩55,969 | ₩55,996 | -0.45% | 6.4천 |
|---|
| 2026.07.10 | ₩56,170 | ₩56,182 | ₩56,157 | ₩56,164 | -0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩56,193 | ₩56,193 | ₩56,193 | ₩56,193 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩56,117 | ₩56,150 | ₩56,009 | ₩56,150 | +0.06% | 8.3천 |
|---|
| 2026.07.07 | ₩56,532 | ₩56,532 | ₩56,224 | ₩56,231 | -0.53% | 5.7천 |
|---|
| 2026.07.06 | ₩56,425 | ₩56,579 | ₩56,385 | ₩56,563 | +0.24% | 1.3만 |
|---|
| 2026.07.02 | ₩56,416 | ₩56,452 | ₩56,385 | ₩56,402 | -0.02% | 1.3만 |
|---|
| 2026.07.01 | ₩56,385 | ₩56,438 | ₩56,318 | ₩56,378 | -0.01% | 1.8만 |
|---|
| 2026.06.30 | ₩56,546 | ₩56,586 | ₩56,492 | ₩56,492 | -0.09% | 3.8천 |
|---|
| 2026.06.29 | ₩56,881 | ₩56,896 | ₩56,861 | ₩56,896 | +0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩56,894 | ₩56,929 | ₩56,862 | ₩56,868 | -0.05% | 9.6천 |
|---|
| 2026.06.25 | ₩56,948 | ₩57,015 | ₩56,814 | ₩56,814 | -0.24% | 5.3천 |
|---|
| 2026.06.24 | ₩56,801 | ₩56,827 | ₩56,747 | ₩56,767 | -0.06% | 5.7천 |
|---|
| 2026.06.23 | ₩56,506 | ₩56,626 | ₩56,506 | ₩56,532 | +0.05% | 1.8만 |
|---|
| 2026.06.22 | ₩56,586 | ₩56,586 | ₩56,425 | ₩56,438 | -0.26% | 6.6천 |
|---|
| 2026.06.18 | ₩56,653 | ₩56,787 | ₩56,573 | ₩56,574 | -0.14% | 1.1만 |
|---|
| 2026.06.17 | ₩56,760 | ₩56,760 | ₩56,459 | ₩56,459 | -0.53% | 1.7천 |
|---|
| 2026.06.16 | ₩56,693 | ₩56,720 | ₩56,586 | ₩56,673 | -0.04% | 3.5천 |
|---|
| 2026.06.15 | ₩56,640 | ₩56,640 | ₩56,532 | ₩56,559 | -0.14% | 2.6천 |
|---|
| 2026.06.12 | ₩56,586 | ₩56,586 | ₩56,465 | ₩56,493 | -0.16% | 7.3천 |
|---|
| 2026.06.11 | ₩56,358 | ₩56,598 | ₩56,318 | ₩56,573 | +0.38% | 3.7천 |
|---|
| 2026.06.10 | ₩56,371 | ₩56,371 | ₩56,259 | ₩56,259 | -0.20% | 6.2천 |
|---|
| 2026.06.09 | ₩56,304 | ₩56,355 | ₩56,224 | ₩56,299 | -0.01% | 4.2천 |
|---|
| 2026.06.08 | ₩56,291 | ₩56,291 | ₩56,143 | ₩56,157 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩56,345 | ₩56,358 | ₩56,211 | ₩56,211 | -0.24% | 5.9천 |
|---|
| 2026.06.04 | ₩56,479 | ₩56,504 | ₩56,425 | ₩56,432 | -0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩56,465 | ₩56,465 | ₩56,304 | ₩56,345 | -0.21% | 8천 |
|---|
| 2026.06.02 | ₩56,827 | ₩56,827 | ₩56,412 | ₩56,456 | -0.65% | 8.3천 |
|---|
| 2026.06.01 | ₩57,545 | ₩58,195 | ₩55,285 | ₩56,705 | -1.46% | 4.1천 |
|---|
| 2026.05.29 | ₩56,640 | ₩56,640 | ₩56,492 | ₩56,502 | -0.24% | 2.3천 |
|---|
| 2026.05.28 | ₩56,921 | ₩56,921 | ₩56,653 | ₩56,747 | -0.31% | 9천 |
|---|
| 2026.05.27 | ₩56,613 | ₩56,646 | ₩56,599 | ₩56,606 | -0.01% | 9.7천 |
|---|
| 2026.05.26 | ₩56,613 | ₩56,613 | ₩56,512 | ₩56,552 | -0.11% | 2.9천 |
|---|
| 2026.05.22 | ₩56,452 | ₩56,452 | ₩56,325 | ₩56,390 | -0.11% | 3.5천 |
|---|
| 2026.05.21 | ₩56,130 | ₩56,318 | ₩56,097 | ₩56,292 | +0.29% | 4.9천 |
|---|
| 2026.05.20 | ₩55,983 | ₩56,240 | ₩55,929 | ₩56,240 | +0.46% | 8.1천 |
|---|
| 2026.05.19 | ₩55,949 | ₩56,090 | ₩55,835 | ₩55,950 | +0.00% | 106.2만 |
|---|
| 2026.05.18 | ₩56,063 | ₩56,211 | ₩56,063 | ₩56,153 | +0.16% | 5.7천 |
|---|
| 2026.05.15 | ₩56,251 | ₩56,261 | ₩56,184 | ₩56,190 | -0.11% | 1.3만 |
|---|
| 2026.05.14 | ₩56,653 | ₩56,653 | ₩56,511 | ₩56,511 | -0.25% | 8천 |
|---|
| 2026.05.13 | ₩56,613 | ₩56,613 | ₩56,453 | ₩56,532 | -0.14% | 1.7만 |
|---|
| 2026.05.12 | ₩56,720 | ₩56,720 | ₩56,479 | ₩56,519 | -0.35% | 8.3천 |
|---|
| 2026.05.11 | ₩56,814 | ₩56,868 | ₩56,693 | ₩56,695 | -0.21% | 1.6만 |
|---|
| 2026.05.08 | ₩57,002 | ₩57,002 | ₩56,814 | ₩56,841 | -0.28% | 6.8천 |
|---|
| 2026.05.07 | ₩56,961 | ₩56,961 | ₩56,693 | ₩56,700 | -0.46% | 1.9만 |
|---|
| 2026.05.06 | ₩56,787 | ₩56,827 | ₩56,787 | ₩56,807 | +0.04% | 1.2만 |
|---|
| 2026.05.05 | ₩56,559 | ₩56,640 | ₩56,532 | ₩56,579 | +0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩56,881 | ₩56,881 | ₩56,418 | ₩56,472 | -0.72% | 1.4만 |
|---|
| 2026.05.01 | ₩56,653 | ₩56,760 | ₩56,653 | ₩56,660 | +0.01% | 6.2천 |
|---|
| 2026.04.30 | ₩56,733 | ₩56,733 | ₩56,586 | ₩56,586 | -0.26% | 6.7천 |
|---|
| 2026.04.29 | ₩56,854 | ₩56,854 | ₩56,693 | ₩56,713 | -0.25% | 1만 |
|---|
| 2026.04.28 | ₩57,015 | ₩57,015 | ₩56,915 | ₩56,948 | -0.12% | 2만 |
|---|
| 2026.04.27 | ₩57,069 | ₩57,082 | ₩57,008 | ₩57,082 | +0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩57,121 | ₩57,121 | ₩57,089 | ₩57,089 | -0.06% | 4.9천 |
|---|
| 2026.04.23 | ₩57,203 | ₩57,203 | ₩56,956 | ₩57,035 | -0.29% | 6.3천 |
|---|
| 2026.04.22 | ₩57,310 | ₩57,310 | ₩57,096 | ₩57,122 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩57,297 | ₩57,297 | ₩57,042 | ₩57,042 | -0.44% | 1.1만 |
|---|
| 2026.04.20 | ₩57,350 | ₩57,350 | ₩57,203 | ₩57,243 | -0.19% | 6.7천 |
|---|
| 2026.04.17 | ₩57,256 | ₩57,283 | ₩57,216 | ₩57,238 | -0.03% | 5.3천 |
|---|
| 2026.04.16 | ₩57,256 | ₩57,256 | ₩56,988 | ₩57,028 | -0.40% | 8.3천 |
|---|
| 2026.04.15 | ₩57,163 | ₩57,163 | ₩57,082 | ₩57,108 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩57,189 | ₩57,216 | ₩57,069 | ₩57,176 | -0.02% | 6.2천 |
|---|
| 2026.04.13 | ₩56,935 | ₩57,028 | ₩56,894 | ₩57,028 | +0.16% | 7.2천 |
|---|
| 2026.04.10 | ₩57,002 | ₩57,002 | ₩56,908 | ₩56,928 | -0.13% | 5.3천 |
|---|
| 2026.04.09 | ₩56,961 | ₩57,096 | ₩56,882 | ₩57,002 | +0.07% | 5.6천 |
|---|
| 2026.04.08 | ₩57,176 | ₩57,176 | ₩56,948 | ₩56,979 | -0.34% | 4.1천 |
|---|
| 2026.04.07 | ₩56,814 | ₩56,827 | ₩56,606 | ₩56,827 | +0.02% | 3.5만 |
|---|
| 2026.04.06 | ₩56,841 | ₩56,868 | ₩56,774 | ₩56,821 | -0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩56,921 | ₩56,921 | ₩56,666 | ₩56,841 | -0.14% | 8.7천 |
|---|
| 2026.04.01 | ₩56,720 | ₩56,787 | ₩56,707 | ₩56,732 | +0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩56,827 | ₩56,827 | ₩56,666 | ₩56,762 | -0.12% | 1.6만 |
|---|
| 2026.03.30 | ₩56,760 | ₩56,821 | ₩56,754 | ₩56,787 | +0.05% | 3.7천 |
|---|
| 2026.03.27 | ₩56,492 | ₩56,506 | ₩56,351 | ₩56,452 | -0.07% | 1.5만 |
|---|
| 2026.03.26 | ₩56,814 | ₩56,814 | ₩56,506 | ₩56,506 | -0.54% | 1.3만 |
|---|
| 2026.03.25 | ₩56,948 | ₩56,948 | ₩56,774 | ₩56,807 | -0.25% | 6.6천 |
|---|
| 2026.03.24 | ₩56,532 | ₩56,687 | ₩56,532 | ₩56,599 | +0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩56,640 | ₩56,921 | ₩56,626 | ₩56,780 | +0.25% | 2.3만 |
|---|
| 2026.03.20 | ₩56,935 | ₩56,935 | ₩56,546 | ₩56,546 | -0.68% | 4.7천 |
|---|
| 2026.03.19 | ₩56,868 | ₩57,122 | ₩56,856 | ₩57,042 | +0.31% | 2.2만 |
|---|
| 2026.03.18 | ₩57,122 | ₩57,169 | ₩57,002 | ₩57,002 | -0.21% | 3.2만 |
|---|
| 2026.03.17 | ₩57,256 | ₩57,303 | ₩57,176 | ₩57,203 | -0.09% | 2.1만 |
|---|
| 2026.03.16 | ₩57,122 | ₩57,149 | ₩57,075 | ₩57,109 | -0.02% | 2.1만 |
|---|
| 2026.03.13 | ₩57,042 | ₩57,149 | ₩56,841 | ₩56,841 | -0.35% | 1.9만 |
|---|
| 2026.03.12 | ₩57,163 | ₩57,163 | ₩56,869 | ₩56,921 | -0.42% | 1.6만 |
|---|
| 2026.03.11 | ₩57,256 | ₩57,283 | ₩57,122 | ₩57,122 | -0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩57,578 | ₩57,604 | ₩57,404 | ₩57,404 | -0.30% | 9.7천 |
|---|
| 2026.03.09 | ₩57,364 | ₩57,605 | ₩57,350 | ₩57,565 | +0.35% | 1.3만 |
|---|
| 2026.03.06 | ₩57,525 | ₩57,525 | ₩57,297 | ₩57,391 | -0.23% | 1.2만 |
|---|
| 2026.03.05 | ₩57,565 | ₩57,565 | ₩57,451 | ₩57,484 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩57,820 | ₩57,820 | ₩57,618 | ₩57,643 | -0.31% | 24.3만 |
|---|
| 2026.03.03 | ₩57,538 | ₩57,820 | ₩57,519 | ₩57,699 | +0.28% | 8천 |
|---|
| 2026.03.02 | ₩57,779 | ₩57,887 | ₩57,715 | ₩57,887 | +0.19% | 1.4만 |
|---|
| 2026.02.27 | ₩58,182 | ₩58,367 | ₩58,182 | ₩58,208 | +0.05% | 1.1만 |
|---|
| 2026.02.26 | ₩58,007 | ₩58,394 | ₩58,007 | ₩58,066 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩57,981 | ₩58,061 | ₩57,952 | ₩57,994 | +0.02% | 9.9천 |
|---|
| 2026.02.24 | ₩58,007 | ₩58,034 | ₩58,007 | ₩58,007 | 0.00% | 2천 |
|---|
| 2026.02.23 | ₩57,981 | ₩58,088 | ₩57,951 | ₩58,061 | +0.14% | 1.2만 |
|---|
| 2026.02.20 | ₩58,048 | ₩58,048 | ₩57,867 | ₩57,913 | -0.23% | 1.2만 |
|---|
| 2026.02.19 | ₩57,846 | ₩57,900 | ₩57,846 | ₩57,873 | +0.05% | 1.4만 |
|---|
| 2026.02.18 | ₩58,074 | ₩58,074 | ₩57,893 | ₩57,893 | -0.31% | 7.4천 |
|---|
| 2026.02.17 | ₩58,007 | ₩58,128 | ₩57,913 | ₩57,994 | -0.02% | 8.6천 |
|---|
| 2026.02.13 | ₩58,007 | ₩58,021 | ₩57,909 | ₩57,954 | -0.09% | 1.4만 |
|---|
| 2026.02.12 | ₩57,645 | ₩57,913 | ₩57,645 | ₩57,833 | +0.33% | 2.1만 |
|---|
| 2026.02.11 | ₩57,618 | ₩57,724 | ₩57,498 | ₩57,525 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩57,699 | ₩57,699 | ₩57,585 | ₩57,659 | -0.07% | 1만 |
|---|
| 2026.02.09 | ₩57,417 | ₩57,511 | ₩57,391 | ₩57,437 | +0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩57,391 | ₩57,538 | ₩57,357 | ₩57,417 | +0.05% | 5.8천 |
|---|
| 2026.02.05 | ₩57,310 | ₩57,431 | ₩57,243 | ₩57,417 | +0.19% | 9.2천 |
|---|
| 2026.02.04 | ₩57,163 | ₩57,216 | ₩57,149 | ₩57,169 | +0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩57,176 | ₩57,230 | ₩57,136 | ₩57,230 | +0.09% | 9.3만 |
|---|
| 2026.02.02 | ₩57,243 | ₩57,243 | ₩57,189 | ₩57,189 | -0.09% | 4.4천 |
|---|
| 2026.01.30 | ₩57,478 | ₩57,518 | ₩57,444 | ₩57,471 | -0.01% | 7천 |
|---|
| 2026.01.29 | ₩57,417 | ₩57,645 | ₩57,417 | ₩57,491 | +0.13% | 1.3만 |
|---|
| 2026.01.28 | ₩57,484 | ₩57,484 | ₩57,404 | ₩57,452 | -0.06% | 1만 |
|---|
| 2026.01.27 | ₩57,565 | ₩57,565 | ₩57,471 | ₩57,474 | -0.16% | 1.1만 |
|---|
| 2026.01.26 | ₩57,632 | ₩57,632 | ₩57,511 | ₩57,530 | -0.18% | 6.5천 |
|---|
| 2026.01.23 | ₩57,444 | ₩57,451 | ₩57,357 | ₩57,444 | 0.00% | 9.6천 |
|---|
| 2026.01.22 | ₩57,350 | ₩57,431 | ₩57,323 | ₩57,404 | +0.09% | 7.8천 |
|---|
| 2026.01.21 | ₩57,297 | ₩57,350 | ₩57,216 | ₩57,336 | +0.07% | 6.2천 |
|---|
| 2026.01.20 | ₩57,230 | ₩57,277 | ₩57,209 | ₩57,242 | +0.02% | 6.9천 |
|---|
| 2026.01.16 | ₩57,538 | ₩57,538 | ₩57,417 | ₩57,424 | -0.20% | 3.8천 |
|---|
| 2026.01.15 | ₩57,565 | ₩57,578 | ₩57,498 | ₩57,529 | -0.06% | 12.2만 |
|---|
| 2026.01.14 | ₩57,525 | ₩57,605 | ₩57,525 | ₩57,585 | +0.10% | 1.2만 |
|---|
| 2026.01.13 | ₩57,523 | ₩57,537 | ₩57,490 | ₩57,495 | -0.05% | 3.8천 |
|---|
| 2026.01.12 | ₩57,431 | ₩57,511 | ₩57,404 | ₩57,458 | +0.05% | 7.2천 |
|---|
| 2026.01.09 | ₩57,431 | ₩57,484 | ₩57,370 | ₩57,463 | +0.06% | 1.7만 |
|---|
| 2026.01.08 | ₩57,337 | ₩57,364 | ₩57,310 | ₩57,310 | -0.05% | 1.5천 |
|---|
| 2026.01.07 | ₩57,565 | ₩57,565 | ₩57,424 | ₩57,431 | -0.23% | 3.5천 |
|---|
| 2026.01.06 | ₩57,337 | ₩57,337 | ₩57,243 | ₩57,337 | 0.00% | 8천 |
|---|
| 2026.01.05 | ₩57,337 | ₩57,389 | ₩57,297 | ₩57,373 | +0.06% | 1.7만 |
|---|
| 2026.01.02 | ₩57,297 | ₩57,337 | ₩57,230 | ₩57,291 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩57,417 | ₩57,429 | ₩57,323 | ₩57,323 | -0.16% | 2.3천 |
|---|
| 2025.12.30 | ₩57,419 | ₩57,458 | ₩57,391 | ₩57,433 | +0.03% | 9.2천 |
|---|
| 2025.12.29 | ₩57,699 | ₩57,719 | ₩57,672 | ₩57,719 | +0.03% | 5.3만 |
|---|
| 2025.12.26 | ₩57,702 | ₩57,702 | ₩57,618 | ₩57,652 | -0.09% | 1.2만 |
|---|
| 2025.12.24 | ₩57,659 | ₩57,686 | ₩57,652 | ₩57,652 | -0.01% | 2.3천 |
|---|
| 2025.12.23 | ₩57,417 | ₩57,511 | ₩57,417 | ₩57,484 | +0.12% | 1.8만 |
|---|
| 2025.12.22 | ₩57,525 | ₩57,525 | ₩57,471 | ₩57,498 | -0.05% | 2.5천 |
|---|
| 2025.12.19 | ₩57,578 | ₩57,578 | ₩57,484 | ₩57,498 | -0.14% | 5.1천 |
|---|
| 2025.12.18 | ₩57,632 | ₩57,632 | ₩57,483 | ₩57,565 | -0.12% | 2.1만 |
|---|
| 2025.12.17 | ₩57,458 | ₩57,498 | ₩57,431 | ₩57,492 | +0.06% | 6.8천 |
|---|
| 2025.12.16 | ₩57,350 | ₩57,491 | ₩57,350 | ₩57,491 | +0.25% | 3.2천 |
|---|
| 2025.12.15 | ₩57,417 | ₩57,417 | ₩57,337 | ₩57,364 | -0.09% | 6천 |
|---|
| 2025.12.12 | ₩57,337 | ₩57,364 | ₩57,283 | ₩57,330 | -0.01% | 4.4천 |
|---|
| 2025.12.11 | ₩57,565 | ₩57,565 | ₩57,484 | ₩57,498 | -0.12% | 8천 |
|---|
| 2025.12.10 | ₩57,230 | ₩57,687 | ₩57,230 | ₩57,498 | +0.47% | 1만 |
|---|
| 2025.12.09 | ₩57,458 | ₩57,458 | ₩57,297 | ₩57,297 | -0.28% | 6.8천 |
|---|
| 2025.12.08 | ₩57,377 | ₩57,377 | ₩57,310 | ₩57,337 | -0.07% | 3천 |
|---|
| 2025.12.05 | ₩57,498 | ₩57,511 | ₩57,417 | ₩57,424 | -0.13% | 2.5천 |
|---|
| 2025.12.04 | ₩57,592 | ₩57,592 | ₩57,484 | ₩57,511 | -0.14% | 4.9천 |
|---|
| 2025.12.03 | ₩57,598 | ₩57,659 | ₩57,596 | ₩57,627 | +0.05% | 5천 |
|---|
| 2025.12.02 | ₩57,464 | ₩57,618 | ₩57,464 | ₩57,558 | +0.16% | 8.2천 |
|---|
| 2025.12.01 | ₩57,498 | ₩57,498 | ₩57,478 | ₩57,484 | -0.02% | 5.1천 |
|---|
| 2025.11.28 | ₩57,989 | ₩57,989 | ₩57,900 | ₩57,935 | -0.09% | 300 |
|---|
| 2025.11.26 | ₩57,927 | ₩58,021 | ₩57,927 | ₩58,011 | +0.15% | 6천 |
|---|
| 2025.11.25 | ₩57,860 | ₩57,981 | ₩57,860 | ₩57,934 | +0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩57,766 | ₩57,833 | ₩57,746 | ₩57,833 | +0.12% | 9.9천 |
|---|
| 2025.11.21 | ₩57,672 | ₩57,712 | ₩57,632 | ₩57,699 | +0.05% | 4.1천 |
|---|
| 2025.11.20 | ₩57,551 | ₩57,596 | ₩57,538 | ₩57,565 | +0.02% | 2천 |
|---|
| 2025.11.19 | ₩57,525 | ₩57,659 | ₩57,464 | ₩57,480 | -0.08% | 8.4천 |
|---|
| 2025.11.18 | ₩57,551 | ₩57,551 | ₩57,464 | ₩57,498 | -0.09% | 5.1천 |
|---|
| 2025.11.17 | ₩57,484 | ₩57,484 | ₩57,451 | ₩57,458 | -0.05% | 4.8천 |
|---|
| 2025.11.14 | ₩57,511 | ₩57,578 | ₩57,417 | ₩57,437 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩57,605 | ₩57,605 | ₩57,511 | ₩57,565 | -0.07% | 4.7천 |
|---|
| 2025.11.12 | ₩57,659 | ₩57,698 | ₩57,645 | ₩57,679 | +0.03% | 4.5천 |
|---|
| 2025.11.11 | ₩57,659 | ₩57,726 | ₩57,659 | ₩57,690 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩57,545 | ₩57,555 | ₩57,538 | ₩57,545 | 0.00% | 8천 |
|---|
| 2025.11.07 | ₩57,538 | ₩57,618 | ₩57,538 | ₩57,551 | +0.02% | 4.7만 |
|---|
| 2025.11.06 | ₩57,601 | ₩57,601 | ₩57,578 | ₩57,578 | -0.04% | 8.5천 |
|---|
| 2025.11.05 | ₩57,391 | ₩57,391 | ₩57,357 | ₩57,364 | -0.05% | 9천 |
|---|
| 2025.11.04 | ₩57,458 | ₩57,604 | ₩57,458 | ₩57,551 | +0.16% | 5.6천 |
|---|
| 2025.11.03 | ₩57,444 | ₩57,498 | ₩57,444 | ₩57,472 | +0.05% | 6.7천 |
|---|
| 2025.10.31 | ₩57,742 | ₩57,766 | ₩57,739 | ₩57,753 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩57,779 | ₩57,860 | ₩57,777 | ₩57,846 | +0.12% | 1.4천 |
|---|
| 2025.10.29 | ₩58,101 | ₩58,101 | ₩57,903 | ₩57,903 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩58,148 | ₩58,195 | ₩58,129 | ₩58,175 | +0.05% | 2.5천 |
|---|
| 2025.10.27 | ₩57,699 | ₩58,195 | ₩57,699 | ₩58,162 | +0.80% | 1.1만 |
|---|
| 2025.10.24 | ₩58,121 | ₩58,141 | ₩58,115 | ₩58,141 | +0.03% | 1만 |
|---|
| 2025.10.23 | ₩58,061 | ₩58,074 | ₩58,041 | ₩58,041 | -0.03% | 1.8천 |
|---|
| 2025.10.22 | ₩58,074 | ₩58,168 | ₩58,074 | ₩58,155 | +0.14% | 8.6천 |
|---|
| 2025.10.21 | ₩58,204 | ₩58,204 | ₩58,148 | ₩58,148 | -0.10% | 6.2천 |
|---|
| 2025.10.20 | ₩58,068 | ₩58,068 | ₩58,068 | ₩58,068 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩57,967 | ₩58,101 | ₩57,967 | ₩57,974 | +0.01% | 2.3천 |
|---|
| 2025.10.16 | ₩58,021 | ₩58,061 | ₩58,007 | ₩58,048 | +0.05% | 2천 |
|---|
| 2025.10.15 | ₩57,860 | ₩57,981 | ₩57,820 | ₩57,854 | -0.01% | 3.4천 |
|---|
| 2025.10.14 | ₩57,712 | ₩57,873 | ₩57,699 | ₩57,857 | +0.25% | 3.2천 |
|---|
| 2025.10.13 | ₩57,633 | ₩57,766 | ₩57,633 | ₩57,746 | +0.20% | 3.9천 |
|---|
| 2025.10.10 | ₩57,692 | ₩57,805 | ₩57,686 | ₩57,699 | +0.01% | 3.3천 |
|---|