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 | ₩53,904 | ₩53,997 | ₩53,824 | ₩53,957 | +0.10% | 7.1천 |
| 2026.10.08 | ₩53,824 | ₩53,971 | ₩53,703 | ₩53,971 | +0.27% | 3.4만 |
| 2026.10.07 | ₩53,610 | ₩53,837 | ₩53,556 | ₩53,799 | +0.35% | 2.1만 |
| 2026.10.06 | ₩54,051 | ₩54,051 | ₩53,743 | ₩53,817 | -0.43% | 2.4만 |
| 2026.10.05 | ₩53,663 | ₩53,717 | ₩53,583 | ₩53,676 | +0.02% | 2만 |
| 2026.10.02 | ₩53,944 | ₩53,997 | ₩53,711 | ₩53,711 | -0.43% | 5.7천 |
| 2026.10.01 | ₩53,610 | ₩53,864 | ₩53,596 | ₩53,819 | +0.39% | 1.4만 |
| 2026.09.30 | ₩53,877 | ₩53,877 | ₩53,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,688 |
| -0.35% |
| 1.2만 |
| 2026.09.29 | ₩53,957 | ₩53,997 | ₩53,797 | ₩53,991 | +0.06% | 1.5만 |
|---|
| 2026.09.28 | ₩54,078 | ₩54,078 | ₩53,838 | ₩53,951 | -0.23% | 8.7천 |
|---|
| 2026.09.25 | ₩54,238 | ₩54,238 | ₩53,810 | ₩54,222 | -0.03% | 9.9만 |
|---|
| 2026.09.24 | ₩54,505 | ₩54,505 | ₩54,150 | ₩54,150 | -0.65% | 1.4만 |
|---|
| 2026.09.23 | ₩54,867 | ₩54,867 | ₩54,378 | ₩54,465 | -0.73% | 1.1만 |
|---|
| 2026.09.22 | ₩54,987 | ₩54,987 | ₩54,846 | ₩54,921 | -0.12% | 5.7천 |
|---|
| 2026.09.21 | ₩54,880 | ₩54,955 | ₩54,877 | ₩54,900 | +0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩54,933 | ₩54,933 | ₩54,772 | ₩54,800 | -0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩54,933 | ₩55,027 | ₩54,867 | ₩55,020 | +0.16% | 1만 |
|---|
| 2026.09.16 | ₩54,826 | ₩54,879 | ₩54,726 | ₩54,726 | -0.18% | 4.2천 |
|---|
| 2026.09.15 | ₩54,800 | ₩54,800 | ₩54,693 | ₩54,750 | -0.09% | 4.4천 |
|---|
| 2026.09.14 | ₩54,733 | ₩54,880 | ₩54,666 | ₩54,806 | +0.13% | 4.2천 |
|---|
| 2026.09.11 | ₩55,040 | ₩55,040 | ₩54,786 | ₩54,786 | -0.46% | 7.9천 |
|---|
| 2026.09.10 | ₩55,000 | ₩55,000 | ₩54,907 | ₩54,927 | -0.13% | 2.6천 |
|---|
| 2026.09.09 | ₩55,321 | ₩55,321 | ₩55,154 | ₩55,181 | -0.25% | 9천 |
|---|
| 2026.09.08 | ₩55,375 | ₩55,388 | ₩55,335 | ₩55,347 | -0.05% | 5.2천 |
|---|
| 2026.09.04 | ₩55,482 | ₩55,495 | ₩55,361 | ₩55,409 | -0.13% | 8.9천 |
|---|
| 2026.09.03 | ₩55,455 | ₩55,495 | ₩55,413 | ₩55,475 | +0.04% | 7천 |
|---|
| 2026.09.02 | ₩55,281 | ₩55,360 | ₩55,228 | ₩55,294 | +0.02% | 1.1만 |
|---|
| 2026.09.01 | ₩55,308 | ₩55,368 | ₩55,228 | ₩55,241 | -0.12% | 5.3천 |
|---|
| 2026.08.31 | ₩55,508 | ₩55,508 | ₩55,361 | ₩55,372 | -0.25% | 3.1천 |
|---|
| 2026.08.28 | ₩55,803 | ₩55,803 | ₩55,575 | ₩55,602 | -0.36% | 42.6만 |
|---|
| 2026.08.27 | ₩55,843 | ₩55,856 | ₩55,789 | ₩55,803 | -0.07% | 12.8만 |
|---|
| 2026.08.26 | ₩55,776 | ₩55,908 | ₩55,749 | ₩55,828 | +0.09% | 9.4천 |
|---|
| 2026.08.25 | ₩55,950 | ₩55,950 | ₩55,749 | ₩55,871 | -0.14% | 5.4천 |
|---|
| 2026.08.24 | ₩55,656 | ₩55,722 | ₩55,656 | ₩55,656 | 0.00% | 1.9천 |
|---|
| 2026.08.21 | ₩55,562 | ₩55,649 | ₩55,542 | ₩55,615 | +0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩55,776 | ₩55,789 | ₩55,615 | ₩55,756 | -0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩55,950 | ₩55,950 | ₩55,748 | ₩55,839 | -0.20% | 5.9천 |
|---|
| 2026.08.18 | ₩55,455 | ₩55,589 | ₩55,455 | ₩55,555 | +0.18% | 9.6천 |
|---|
| 2026.08.17 | ₩55,589 | ₩55,669 | ₩55,508 | ₩55,515 | -0.13% | 5.5천 |
|---|
| 2026.08.14 | ₩55,762 | ₩55,762 | ₩55,622 | ₩55,629 | -0.24% | 3.3천 |
|---|
| 2026.08.13 | ₩55,963 | ₩55,963 | ₩55,762 | ₩55,776 | -0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩55,681 | ₩55,681 | ₩55,569 | ₩55,569 | -0.20% | 3.7천 |
|---|
| 2026.08.11 | ₩55,602 | ₩55,629 | ₩55,538 | ₩55,538 | -0.12% | 5천 |
|---|
| 2026.08.10 | ₩55,629 | ₩55,629 | ₩55,455 | ₩55,475 | -0.28% | 5.1천 |
|---|
| 2026.08.07 | ₩55,762 | ₩55,762 | ₩55,629 | ₩55,701 | -0.11% | 1.1만 |
|---|
| 2026.08.06 | ₩55,789 | ₩55,789 | ₩55,562 | ₩55,562 | -0.41% | 6.7천 |
|---|
| 2026.08.05 | ₩55,696 | ₩55,829 | ₩55,694 | ₩55,829 | +0.24% | 2.2만 |
|---|
| 2026.08.04 | ₩55,843 | ₩55,843 | ₩55,676 | ₩55,756 | -0.16% | 5.8천 |
|---|
| 2026.08.03 | ₩55,468 | ₩55,602 | ₩55,468 | ₩55,476 | +0.01% | 4.4천 |
|---|
| 2026.07.31 | ₩55,709 | ₩55,709 | ₩55,348 | ₩55,435 | -0.49% | 9.8천 |
|---|
| 2026.07.30 | ₩55,829 | ₩55,856 | ₩55,736 | ₩55,824 | -0.01% | 9.9천 |
|---|
| 2026.07.29 | ₩55,789 | ₩55,841 | ₩55,717 | ₩55,717 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩55,950 | ₩55,976 | ₩55,855 | ₩55,923 | -0.05% | 2.2만 |
|---|
| 2026.07.27 | ₩55,762 | ₩55,827 | ₩55,710 | ₩55,749 | -0.02% | 8.8천 |
|---|
| 2026.07.24 | ₩55,736 | ₩55,736 | ₩55,629 | ₩55,677 | -0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩55,629 | ₩55,629 | ₩55,495 | ₩55,507 | -0.22% | 2.6천 |
|---|
| 2026.07.22 | ₩55,789 | ₩55,816 | ₩55,729 | ₩55,729 | -0.11% | 7.4천 |
|---|
| 2026.07.21 | ₩55,963 | ₩55,963 | ₩55,762 | ₩55,789 | -0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩56,057 | ₩56,057 | ₩55,856 | ₩55,896 | -0.29% | 9.4천 |
|---|
| 2026.07.17 | ₩56,177 | ₩56,177 | ₩56,023 | ₩56,023 | -0.27% | 5.7천 |
|---|
| 2026.07.16 | ₩55,910 | ₩55,956 | ₩55,896 | ₩55,956 | +0.08% | 1.8천 |
|---|
| 2026.07.15 | ₩56,043 | ₩56,124 | ₩55,983 | ₩56,043 | 0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩56,204 | ₩56,204 | ₩55,910 | ₩55,912 | -0.52% | 6천 |
|---|
| 2026.07.13 | ₩56,097 | ₩56,097 | ₩55,816 | ₩55,843 | -0.45% | 6.4천 |
|---|
| 2026.07.10 | ₩56,017 | ₩56,029 | ₩56,003 | ₩56,010 | -0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩56,039 | ₩56,039 | ₩56,039 | ₩56,039 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,963 | ₩55,997 | ₩55,856 | ₩55,997 | +0.06% | 8.3천 |
|---|
| 2026.07.07 | ₩56,378 | ₩56,378 | ₩56,070 | ₩56,077 | -0.53% | 5.7천 |
|---|
| 2026.07.06 | ₩56,271 | ₩56,424 | ₩56,231 | ₩56,408 | +0.24% | 1.3만 |
|---|
| 2026.07.02 | ₩56,261 | ₩56,297 | ₩56,231 | ₩56,248 | -0.02% | 1.3만 |
|---|
| 2026.07.01 | ₩56,231 | ₩56,284 | ₩56,164 | ₩56,224 | -0.01% | 1.8만 |
|---|
| 2026.06.30 | ₩56,391 | ₩56,431 | ₩56,338 | ₩56,338 | -0.09% | 3.8천 |
|---|
| 2026.06.29 | ₩56,725 | ₩56,740 | ₩56,705 | ₩56,740 | +0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩56,739 | ₩56,773 | ₩56,707 | ₩56,712 | -0.05% | 9.6천 |
|---|
| 2026.06.25 | ₩56,792 | ₩56,859 | ₩56,658 | ₩56,658 | -0.24% | 5.3천 |
|---|
| 2026.06.24 | ₩56,645 | ₩56,672 | ₩56,592 | ₩56,612 | -0.06% | 5.7천 |
|---|
| 2026.06.23 | ₩56,351 | ₩56,471 | ₩56,351 | ₩56,378 | +0.05% | 1.8만 |
|---|
| 2026.06.22 | ₩56,431 | ₩56,431 | ₩56,271 | ₩56,284 | -0.26% | 6.6천 |
|---|
| 2026.06.18 | ₩56,498 | ₩56,632 | ₩56,418 | ₩56,419 | -0.14% | 1.1만 |
|---|
| 2026.06.17 | ₩56,605 | ₩56,605 | ₩56,304 | ₩56,304 | -0.53% | 1.7천 |
|---|
| 2026.06.16 | ₩56,538 | ₩56,565 | ₩56,431 | ₩56,518 | -0.04% | 3.5천 |
|---|
| 2026.06.15 | ₩56,485 | ₩56,485 | ₩56,378 | ₩56,404 | -0.14% | 2.6천 |
|---|
| 2026.06.12 | ₩56,431 | ₩56,431 | ₩56,311 | ₩56,339 | -0.16% | 7.3천 |
|---|
| 2026.06.11 | ₩56,204 | ₩56,443 | ₩56,164 | ₩56,418 | +0.38% | 3.7천 |
|---|
| 2026.06.10 | ₩56,217 | ₩56,217 | ₩56,105 | ₩56,105 | -0.20% | 6.2천 |
|---|
| 2026.06.09 | ₩56,150 | ₩56,201 | ₩56,070 | ₩56,145 | -0.01% | 4.2천 |
|---|
| 2026.06.08 | ₩56,137 | ₩56,137 | ₩55,990 | ₩56,003 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩56,190 | ₩56,204 | ₩56,057 | ₩56,057 | -0.24% | 5.9천 |
|---|
| 2026.06.04 | ₩56,324 | ₩56,350 | ₩56,271 | ₩56,277 | -0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩56,311 | ₩56,311 | ₩56,150 | ₩56,190 | -0.21% | 8천 |
|---|
| 2026.06.02 | ₩56,672 | ₩56,672 | ₩56,257 | ₩56,301 | -0.65% | 8.3천 |
|---|
| 2026.06.01 | ₩57,387 | ₩58,036 | ₩55,134 | ₩56,550 | -1.46% | 4.1천 |
|---|
| 2026.05.29 | ₩56,485 | ₩56,485 | ₩56,338 | ₩56,347 | -0.24% | 2.3천 |
|---|
| 2026.05.28 | ₩56,765 | ₩56,765 | ₩56,498 | ₩56,592 | -0.31% | 9천 |
|---|
| 2026.05.27 | ₩56,458 | ₩56,491 | ₩56,444 | ₩56,451 | -0.01% | 9.7천 |
|---|
| 2026.05.26 | ₩56,458 | ₩56,458 | ₩56,358 | ₩56,398 | -0.11% | 2.9천 |
|---|
| 2026.05.22 | ₩56,297 | ₩56,297 | ₩56,170 | ₩56,236 | -0.11% | 3.5천 |
|---|
| 2026.05.21 | ₩55,976 | ₩56,164 | ₩55,943 | ₩56,138 | +0.29% | 4.9천 |
|---|
| 2026.05.20 | ₩55,829 | ₩56,086 | ₩55,776 | ₩56,086 | +0.46% | 8.1천 |
|---|
| 2026.05.19 | ₩55,796 | ₩55,936 | ₩55,682 | ₩55,797 | +0.00% | 106.2만 |
|---|
| 2026.05.18 | ₩55,910 | ₩56,057 | ₩55,910 | ₩55,999 | +0.16% | 5.7천 |
|---|
| 2026.05.15 | ₩56,097 | ₩56,107 | ₩56,030 | ₩56,037 | -0.11% | 1.3만 |
|---|
| 2026.05.14 | ₩56,498 | ₩56,498 | ₩56,356 | ₩56,356 | -0.25% | 8천 |
|---|
| 2026.05.13 | ₩56,458 | ₩56,458 | ₩56,299 | ₩56,378 | -0.14% | 1.7만 |
|---|
| 2026.05.12 | ₩56,565 | ₩56,565 | ₩56,324 | ₩56,364 | -0.35% | 8.3천 |
|---|
| 2026.05.11 | ₩56,658 | ₩56,712 | ₩56,538 | ₩56,539 | -0.21% | 1.6만 |
|---|
| 2026.05.08 | ₩56,846 | ₩56,846 | ₩56,658 | ₩56,685 | -0.28% | 6.8천 |
|---|
| 2026.05.07 | ₩56,806 | ₩56,806 | ₩56,538 | ₩56,545 | -0.46% | 1.9만 |
|---|
| 2026.05.06 | ₩56,632 | ₩56,672 | ₩56,632 | ₩56,652 | +0.04% | 1.2만 |
|---|
| 2026.05.05 | ₩56,404 | ₩56,485 | ₩56,378 | ₩56,424 | +0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩56,725 | ₩56,725 | ₩56,264 | ₩56,317 | -0.72% | 1.4만 |
|---|
| 2026.05.01 | ₩56,498 | ₩56,605 | ₩56,498 | ₩56,505 | +0.01% | 6.2천 |
|---|
| 2026.04.30 | ₩56,578 | ₩56,578 | ₩56,431 | ₩56,431 | -0.26% | 6.7천 |
|---|
| 2026.04.29 | ₩56,699 | ₩56,699 | ₩56,538 | ₩56,558 | -0.25% | 1만 |
|---|
| 2026.04.28 | ₩56,859 | ₩56,859 | ₩56,759 | ₩56,792 | -0.12% | 2만 |
|---|
| 2026.04.27 | ₩56,913 | ₩56,926 | ₩56,852 | ₩56,926 | +0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩56,965 | ₩56,965 | ₩56,933 | ₩56,933 | -0.06% | 4.9천 |
|---|
| 2026.04.23 | ₩57,046 | ₩57,046 | ₩56,800 | ₩56,879 | -0.29% | 6.3천 |
|---|
| 2026.04.22 | ₩57,153 | ₩57,153 | ₩56,939 | ₩56,966 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩57,140 | ₩57,140 | ₩56,886 | ₩56,886 | -0.44% | 1.1만 |
|---|
| 2026.04.20 | ₩57,193 | ₩57,193 | ₩57,046 | ₩57,086 | -0.19% | 6.7천 |
|---|
| 2026.04.17 | ₩57,100 | ₩57,126 | ₩57,060 | ₩57,081 | -0.03% | 5.3천 |
|---|
| 2026.04.16 | ₩57,100 | ₩57,100 | ₩56,832 | ₩56,872 | -0.40% | 8.3천 |
|---|
| 2026.04.15 | ₩57,006 | ₩57,006 | ₩56,926 | ₩56,951 | -0.10% | 6.9천 |
|---|
| 2026.04.14 | ₩57,033 | ₩57,060 | ₩56,913 | ₩57,019 | -0.02% | 6.2천 |
|---|
| 2026.04.13 | ₩56,779 | ₩56,872 | ₩56,739 | ₩56,872 | +0.16% | 7.2천 |
|---|
| 2026.04.10 | ₩56,846 | ₩56,846 | ₩56,752 | ₩56,772 | -0.13% | 5.3천 |
|---|
| 2026.04.09 | ₩56,806 | ₩56,939 | ₩56,727 | ₩56,846 | +0.07% | 5.6천 |
|---|
| 2026.04.08 | ₩57,019 | ₩57,019 | ₩56,792 | ₩56,823 | -0.34% | 4.1천 |
|---|
| 2026.04.07 | ₩56,658 | ₩56,672 | ₩56,451 | ₩56,672 | +0.02% | 3.5만 |
|---|
| 2026.04.06 | ₩56,685 | ₩56,712 | ₩56,618 | ₩56,665 | -0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩56,765 | ₩56,765 | ₩56,511 | ₩56,685 | -0.14% | 8.7천 |
|---|
| 2026.04.01 | ₩56,565 | ₩56,632 | ₩56,551 | ₩56,577 | +0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩56,672 | ₩56,672 | ₩56,511 | ₩56,606 | -0.12% | 1.6만 |
|---|
| 2026.03.30 | ₩56,605 | ₩56,665 | ₩56,598 | ₩56,632 | +0.05% | 3.7천 |
|---|
| 2026.03.27 | ₩56,338 | ₩56,351 | ₩56,197 | ₩56,297 | -0.07% | 1.5만 |
|---|
| 2026.03.26 | ₩56,658 | ₩56,658 | ₩56,351 | ₩56,351 | -0.54% | 1.3만 |
|---|
| 2026.03.25 | ₩56,792 | ₩56,792 | ₩56,618 | ₩56,652 | -0.25% | 6.6천 |
|---|
| 2026.03.24 | ₩56,378 | ₩56,531 | ₩56,378 | ₩56,444 | +0.12% | 8.5천 |
|---|
| 2026.03.23 | ₩56,485 | ₩56,765 | ₩56,471 | ₩56,625 | +0.25% | 2.3만 |
|---|
| 2026.03.20 | ₩56,779 | ₩56,779 | ₩56,391 | ₩56,391 | -0.68% | 4.7천 |
|---|
| 2026.03.19 | ₩56,712 | ₩56,966 | ₩56,700 | ₩56,886 | +0.31% | 2.2만 |
|---|
| 2026.03.18 | ₩56,966 | ₩57,013 | ₩56,846 | ₩56,846 | -0.21% | 3.2만 |
|---|
| 2026.03.17 | ₩57,100 | ₩57,147 | ₩57,019 | ₩57,046 | -0.09% | 2.1만 |
|---|
| 2026.03.16 | ₩56,966 | ₩56,993 | ₩56,919 | ₩56,953 | -0.02% | 2.1만 |
|---|
| 2026.03.13 | ₩56,886 | ₩56,993 | ₩56,685 | ₩56,685 | -0.35% | 1.9만 |
|---|
| 2026.03.12 | ₩57,006 | ₩57,006 | ₩56,713 | ₩56,765 | -0.42% | 1.6만 |
|---|
| 2026.03.11 | ₩57,100 | ₩57,126 | ₩56,966 | ₩56,966 | -0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩57,421 | ₩57,446 | ₩57,247 | ₩57,247 | -0.30% | 9.7천 |
|---|
| 2026.03.09 | ₩57,207 | ₩57,447 | ₩57,193 | ₩57,407 | +0.35% | 1.3만 |
|---|
| 2026.03.06 | ₩57,367 | ₩57,367 | ₩57,140 | ₩57,233 | -0.23% | 1.2만 |
|---|
| 2026.03.05 | ₩57,407 | ₩57,407 | ₩57,294 | ₩57,327 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩57,661 | ₩57,661 | ₩57,461 | ₩57,485 | -0.31% | 24.3만 |
|---|
| 2026.03.03 | ₩57,381 | ₩57,661 | ₩57,362 | ₩57,541 | +0.28% | 8천 |
|---|
| 2026.03.02 | ₩57,621 | ₩57,728 | ₩57,557 | ₩57,728 | +0.19% | 1.4만 |
|---|
| 2026.02.27 | ₩58,022 | ₩58,207 | ₩58,022 | ₩58,049 | +0.05% | 1.1만 |
|---|
| 2026.02.26 | ₩57,849 | ₩58,234 | ₩57,849 | ₩57,907 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩57,822 | ₩57,902 | ₩57,794 | ₩57,835 | +0.02% | 9.9천 |
|---|
| 2026.02.24 | ₩57,849 | ₩57,875 | ₩57,849 | ₩57,849 | 0.00% | 2천 |
|---|
| 2026.02.23 | ₩57,822 | ₩57,929 | ₩57,792 | ₩57,902 | +0.14% | 1.2만 |
|---|
| 2026.02.20 | ₩57,889 | ₩57,889 | ₩57,708 | ₩57,755 | -0.23% | 1.2만 |
|---|
| 2026.02.19 | ₩57,688 | ₩57,742 | ₩57,688 | ₩57,715 | +0.05% | 1.4만 |
|---|
| 2026.02.18 | ₩57,915 | ₩57,915 | ₩57,735 | ₩57,735 | -0.31% | 7.4천 |
|---|
| 2026.02.17 | ₩57,849 | ₩57,969 | ₩57,755 | ₩57,835 | -0.02% | 8.6천 |
|---|
| 2026.02.13 | ₩57,849 | ₩57,862 | ₩57,751 | ₩57,795 | -0.09% | 1.4만 |
|---|
| 2026.02.12 | ₩57,488 | ₩57,755 | ₩57,488 | ₩57,675 | +0.33% | 2.1만 |
|---|
| 2026.02.11 | ₩57,461 | ₩57,566 | ₩57,340 | ₩57,367 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩57,541 | ₩57,541 | ₩57,427 | ₩57,501 | -0.07% | 1만 |
|---|
| 2026.02.09 | ₩57,260 | ₩57,354 | ₩57,233 | ₩57,280 | +0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩57,233 | ₩57,381 | ₩57,200 | ₩57,260 | +0.05% | 5.8천 |
|---|
| 2026.02.05 | ₩57,153 | ₩57,274 | ₩57,086 | ₩57,260 | +0.19% | 9.2천 |
|---|
| 2026.02.04 | ₩57,006 | ₩57,060 | ₩56,993 | ₩57,013 | +0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩57,019 | ₩57,073 | ₩56,979 | ₩57,073 | +0.09% | 9.3만 |
|---|
| 2026.02.02 | ₩57,086 | ₩57,086 | ₩57,033 | ₩57,033 | -0.09% | 4.4천 |
|---|
| 2026.01.30 | ₩57,320 | ₩57,360 | ₩57,287 | ₩57,314 | -0.01% | 7천 |
|---|
| 2026.01.29 | ₩57,260 | ₩57,488 | ₩57,260 | ₩57,334 | +0.13% | 1.3만 |
|---|
| 2026.01.28 | ₩57,327 | ₩57,327 | ₩57,247 | ₩57,295 | -0.06% | 1만 |
|---|
| 2026.01.27 | ₩57,407 | ₩57,407 | ₩57,314 | ₩57,316 | -0.16% | 1.1만 |
|---|
| 2026.01.26 | ₩57,474 | ₩57,474 | ₩57,354 | ₩57,373 | -0.18% | 6.5천 |
|---|
| 2026.01.23 | ₩57,287 | ₩57,294 | ₩57,200 | ₩57,287 | 0.00% | 9.6천 |
|---|
| 2026.01.22 | ₩57,193 | ₩57,274 | ₩57,167 | ₩57,247 | +0.09% | 7.8천 |
|---|
| 2026.01.21 | ₩57,140 | ₩57,193 | ₩57,060 | ₩57,179 | +0.07% | 6.2천 |
|---|
| 2026.01.20 | ₩57,073 | ₩57,120 | ₩57,053 | ₩57,085 | +0.02% | 6.9천 |
|---|
| 2026.01.16 | ₩57,381 | ₩57,381 | ₩57,260 | ₩57,267 | -0.20% | 3.8천 |
|---|
| 2026.01.15 | ₩57,407 | ₩57,421 | ₩57,340 | ₩57,371 | -0.06% | 12.2만 |
|---|
| 2026.01.14 | ₩57,367 | ₩57,447 | ₩57,367 | ₩57,427 | +0.10% | 1.2만 |
|---|
| 2026.01.13 | ₩57,366 | ₩57,379 | ₩57,332 | ₩57,338 | -0.05% | 3.8천 |
|---|
| 2026.01.12 | ₩57,274 | ₩57,354 | ₩57,247 | ₩57,300 | +0.05% | 7.2천 |
|---|
| 2026.01.09 | ₩57,274 | ₩57,327 | ₩57,213 | ₩57,306 | +0.06% | 1.7만 |
|---|
| 2026.01.08 | ₩57,180 | ₩57,207 | ₩57,153 | ₩57,153 | -0.05% | 1.5천 |
|---|
| 2026.01.07 | ₩57,407 | ₩57,407 | ₩57,267 | ₩57,274 | -0.23% | 3.5천 |
|---|
| 2026.01.06 | ₩57,180 | ₩57,180 | ₩57,086 | ₩57,180 | 0.00% | 8천 |
|---|
| 2026.01.05 | ₩57,180 | ₩57,232 | ₩57,140 | ₩57,216 | +0.06% | 1.7만 |
|---|
| 2026.01.02 | ₩57,140 | ₩57,180 | ₩57,073 | ₩57,134 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩57,260 | ₩57,272 | ₩57,167 | ₩57,167 | -0.16% | 2.3천 |
|---|
| 2025.12.30 | ₩57,262 | ₩57,300 | ₩57,233 | ₩57,276 | +0.03% | 9.2천 |
|---|
| 2025.12.29 | ₩57,541 | ₩57,561 | ₩57,514 | ₩57,561 | +0.03% | 5.3만 |
|---|
| 2025.12.26 | ₩57,544 | ₩57,544 | ₩57,461 | ₩57,494 | -0.09% | 1.2만 |
|---|
| 2025.12.24 | ₩57,501 | ₩57,528 | ₩57,494 | ₩57,494 | -0.01% | 2.3천 |
|---|
| 2025.12.23 | ₩57,260 | ₩57,354 | ₩57,260 | ₩57,327 | +0.12% | 1.8만 |
|---|
| 2025.12.22 | ₩57,367 | ₩57,367 | ₩57,314 | ₩57,340 | -0.05% | 2.5천 |
|---|
| 2025.12.19 | ₩57,421 | ₩57,421 | ₩57,327 | ₩57,340 | -0.14% | 5.1천 |
|---|
| 2025.12.18 | ₩57,474 | ₩57,474 | ₩57,326 | ₩57,407 | -0.12% | 2.1만 |
|---|
| 2025.12.17 | ₩57,300 | ₩57,340 | ₩57,274 | ₩57,335 | +0.06% | 6.8천 |
|---|
| 2025.12.16 | ₩57,193 | ₩57,334 | ₩57,193 | ₩57,334 | +0.25% | 3.2천 |
|---|
| 2025.12.15 | ₩57,260 | ₩57,260 | ₩57,180 | ₩57,207 | -0.09% | 6천 |
|---|
| 2025.12.12 | ₩57,180 | ₩57,207 | ₩57,126 | ₩57,173 | -0.01% | 4.4천 |
|---|
| 2025.12.11 | ₩57,407 | ₩57,407 | ₩57,327 | ₩57,340 | -0.12% | 8천 |
|---|
| 2025.12.10 | ₩57,073 | ₩57,529 | ₩57,073 | ₩57,340 | +0.47% | 1만 |
|---|
| 2025.12.09 | ₩57,300 | ₩57,300 | ₩57,140 | ₩57,140 | -0.28% | 6.8천 |
|---|
| 2025.12.08 | ₩57,220 | ₩57,220 | ₩57,153 | ₩57,180 | -0.07% | 3천 |
|---|
| 2025.12.05 | ₩57,340 | ₩57,354 | ₩57,260 | ₩57,267 | -0.13% | 2.5천 |
|---|
| 2025.12.04 | ₩57,434 | ₩57,434 | ₩57,327 | ₩57,354 | -0.14% | 4.9천 |
|---|
| 2025.12.03 | ₩57,441 | ₩57,501 | ₩57,438 | ₩57,469 | +0.05% | 5천 |
|---|
| 2025.12.02 | ₩57,307 | ₩57,461 | ₩57,307 | ₩57,401 | +0.16% | 8.2천 |
|---|
| 2025.12.01 | ₩57,340 | ₩57,340 | ₩57,320 | ₩57,327 | -0.02% | 5.1천 |
|---|
| 2025.11.28 | ₩57,830 | ₩57,830 | ₩57,742 | ₩57,776 | -0.09% | 300 |
|---|
| 2025.11.26 | ₩57,768 | ₩57,862 | ₩57,768 | ₩57,853 | +0.15% | 6천 |
|---|
| 2025.11.25 | ₩57,701 | ₩57,822 | ₩57,701 | ₩57,775 | +0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩57,608 | ₩57,675 | ₩57,588 | ₩57,675 | +0.12% | 9.9천 |
|---|
| 2025.11.21 | ₩57,514 | ₩57,554 | ₩57,474 | ₩57,541 | +0.05% | 4.1천 |
|---|
| 2025.11.20 | ₩57,394 | ₩57,438 | ₩57,381 | ₩57,407 | +0.02% | 2천 |
|---|
| 2025.11.19 | ₩57,367 | ₩57,501 | ₩57,307 | ₩57,323 | -0.08% | 8.4천 |
|---|
| 2025.11.18 | ₩57,394 | ₩57,394 | ₩57,307 | ₩57,340 | -0.09% | 5.1천 |
|---|
| 2025.11.17 | ₩57,327 | ₩57,327 | ₩57,294 | ₩57,300 | -0.05% | 4.8천 |
|---|
| 2025.11.14 | ₩57,354 | ₩57,421 | ₩57,260 | ₩57,280 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩57,447 | ₩57,447 | ₩57,354 | ₩57,407 | -0.07% | 4.7천 |
|---|
| 2025.11.12 | ₩57,501 | ₩57,540 | ₩57,488 | ₩57,521 | +0.03% | 4.5천 |
|---|
| 2025.11.11 | ₩57,501 | ₩57,568 | ₩57,501 | ₩57,532 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩57,387 | ₩57,398 | ₩57,381 | ₩57,387 | 0.00% | 8천 |
|---|
| 2025.11.07 | ₩57,381 | ₩57,461 | ₩57,381 | ₩57,394 | +0.02% | 4.7만 |
|---|
| 2025.11.06 | ₩57,443 | ₩57,443 | ₩57,421 | ₩57,421 | -0.04% | 8.5천 |
|---|
| 2025.11.05 | ₩57,233 | ₩57,233 | ₩57,200 | ₩57,207 | -0.05% | 9천 |
|---|
| 2025.11.04 | ₩57,300 | ₩57,446 | ₩57,300 | ₩57,394 | +0.16% | 5.6천 |
|---|
| 2025.11.03 | ₩57,287 | ₩57,340 | ₩57,287 | ₩57,315 | +0.05% | 6.7천 |
|---|
| 2025.10.31 | ₩57,584 | ₩57,608 | ₩57,581 | ₩57,594 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩57,621 | ₩57,701 | ₩57,619 | ₩57,688 | +0.12% | 1.4천 |
|---|
| 2025.10.29 | ₩57,942 | ₩57,942 | ₩57,744 | ₩57,744 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩57,989 | ₩58,036 | ₩57,970 | ₩58,016 | +0.05% | 2.5천 |
|---|
| 2025.10.27 | ₩57,541 | ₩58,036 | ₩57,541 | ₩58,002 | +0.80% | 1.1만 |
|---|
| 2025.10.24 | ₩57,962 | ₩57,982 | ₩57,956 | ₩57,982 | +0.03% | 1만 |
|---|
| 2025.10.23 | ₩57,902 | ₩57,915 | ₩57,882 | ₩57,882 | -0.03% | 1.8천 |
|---|
| 2025.10.22 | ₩57,915 | ₩58,009 | ₩57,915 | ₩57,996 | +0.14% | 8.6천 |
|---|
| 2025.10.21 | ₩58,045 | ₩58,045 | ₩57,989 | ₩57,989 | -0.10% | 6.2천 |
|---|
| 2025.10.20 | ₩57,909 | ₩57,909 | ₩57,909 | ₩57,909 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩57,808 | ₩57,942 | ₩57,808 | ₩57,815 | +0.01% | 2.3천 |
|---|
| 2025.10.16 | ₩57,862 | ₩57,902 | ₩57,849 | ₩57,889 | +0.05% | 2천 |
|---|
| 2025.10.15 | ₩57,701 | ₩57,822 | ₩57,661 | ₩57,696 | -0.01% | 3.4천 |
|---|
| 2025.10.14 | ₩57,554 | ₩57,715 | ₩57,541 | ₩57,699 | +0.25% | 3.2천 |
|---|
| 2025.10.13 | ₩57,475 | ₩57,608 | ₩57,475 | ₩57,588 | +0.20% | 3.9천 |
|---|
| 2025.10.10 | ₩57,534 | ₩57,647 | ₩57,528 | ₩57,541 | +0.01% | 3.3천 |
|---|