시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - April 과거 주가
PGIM S&P 500 Buffer 20 ETF - April · PBAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - April · PBAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,639 | ₩42,639 | ₩42,639 | ₩42,639 | 0.00% | 100 |
| 2026.10.08 | ₩42,599 | ₩42,599 | ₩42,532 | ₩42,532 | -0.16% | 5.1천 |
| 2026.10.07 | ₩42,572 | ₩42,619 | ₩42,572 | ₩42,619 | +0.11% | 1.4천 |
| 2026.10.06 | ₩42,613 | ₩42,617 | ₩42,613 | ₩42,617 | +0.01% | 4.2천 |
| 2026.10.05 | ₩42,519 | ₩42,572 | ₩42,505 | ₩42,505 | -0.03% | 3.6천 |
| 2026.10.02 | ₩42,519 | ₩42,546 | ₩42,512 | ₩42,512 | -0.02% | 3.8천 |
| 2026.10.01 | ₩42,398 | ₩42,450 | ₩42,398 | ₩42,450 | +0.12% | 200 |
| 2026.09.30 | ₩42,492 | ₩42,492 | ₩42,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,436 |
| -0.13% |
| 1.3천 |
| 2026.09.29 | ₩42,438 | ₩42,438 | ₩42,398 | ₩42,434 | -0.01% | 2.1천 |
|---|
| 2026.09.28 | ₩42,465 | ₩42,465 | ₩42,452 | ₩42,459 | -0.02% | 2.5천 |
|---|
| 2026.09.25 | ₩42,479 | ₩42,484 | ₩42,465 | ₩42,484 | +0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩42,425 | ₩42,425 | ₩42,385 | ₩42,412 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩42,413 | ₩42,413 | ₩42,413 | ₩42,413 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,452 | ₩42,465 | ₩42,452 | ₩42,459 | +0.02% | 1.3천 |
|---|
| 2026.09.21 | ₩42,438 | ₩42,445 | ₩42,438 | ₩42,445 | +0.02% | 2.1천 |
|---|
| 2026.09.18 | ₩42,291 | ₩42,345 | ₩42,291 | ₩42,345 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩42,264 | ₩42,291 | ₩42,211 | ₩42,211 | -0.13% | 7.1천 |
|---|
| 2026.09.16 | ₩42,291 | ₩42,291 | ₩42,157 | ₩42,189 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,237 | ₩42,291 | ₩42,237 | ₩42,278 | +0.10% | 4.8천 |
|---|
| 2026.09.11 | ₩42,304 | ₩42,304 | ₩42,197 | ₩42,197 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩42,170 | ₩42,170 | ₩42,103 | ₩42,103 | -0.16% | 6.2천 |
|---|
| 2026.09.09 | ₩42,251 | ₩42,264 | ₩42,251 | ₩42,264 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,331 | ₩42,351 | ₩42,331 | ₩42,351 | +0.05% | 4.6천 |
|---|
| 2026.09.03 | ₩42,278 | ₩42,347 | ₩42,278 | ₩42,347 | +0.16% | 2.3천 |
|---|
| 2026.09.02 | ₩42,264 | ₩42,264 | ₩42,252 | ₩42,252 | -0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩42,170 | ₩42,197 | ₩42,170 | ₩42,184 | +0.03% | 2천 |
|---|
| 2026.08.31 | ₩42,251 | ₩42,259 | ₩42,251 | ₩42,259 | +0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩42,251 | ₩42,251 | ₩42,211 | ₩42,211 | -0.10% | 4.4천 |
|---|
| 2026.08.27 | ₩42,251 | ₩42,264 | ₩42,251 | ₩42,264 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩42,211 | ₩42,211 | ₩42,197 | ₩42,201 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩42,103 | ₩42,184 | ₩42,103 | ₩42,184 | +0.19% | 1.1천 |
|---|
| 2026.08.24 | ₩42,130 | ₩42,144 | ₩42,130 | ₩42,144 | +0.03% | 100 |
|---|
| 2026.08.21 | ₩42,170 | ₩42,197 | ₩42,103 | ₩42,103 | -0.16% | 2.7천 |
|---|
| 2026.08.20 | ₩42,117 | ₩42,117 | ₩42,110 | ₩42,110 | -0.02% | 3천 |
|---|
| 2026.08.19 | ₩42,130 | ₩42,158 | ₩42,130 | ₩42,158 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩42,117 | ₩42,117 | ₩42,110 | ₩42,110 | -0.02% | 3.5천 |
|---|
| 2026.08.17 | ₩42,144 | ₩42,157 | ₩42,144 | ₩42,150 | +0.02% | 900 |
|---|
| 2026.08.14 | ₩42,157 | ₩42,177 | ₩42,157 | ₩42,177 | +0.05% | 400 |
|---|
| 2026.08.13 | ₩42,157 | ₩42,170 | ₩42,144 | ₩42,170 | +0.03% | 700 |
|---|
| 2026.08.12 | ₩42,157 | ₩42,157 | ₩42,130 | ₩42,130 | -0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩42,036 | ₩42,103 | ₩42,036 | ₩42,090 | +0.13% | 4.1천 |
|---|
| 2026.08.10 | ₩42,077 | ₩42,090 | ₩42,050 | ₩42,063 | -0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩42,050 | ₩42,090 | ₩42,050 | ₩42,079 | +0.07% | 2.8천 |
|---|
| 2026.08.06 | ₩42,010 | ₩42,036 | ₩42,010 | ₩42,023 | +0.03% | 4.8천 |
|---|
| 2026.08.05 | ₩42,036 | ₩42,036 | ₩42,030 | ₩42,030 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩41,969 | ₩42,050 | ₩41,969 | ₩42,031 | +0.15% | 6.1천 |
|---|
| 2026.08.03 | ₩41,900 | ₩41,900 | ₩41,900 | ₩41,900 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,782 | ₩41,809 | ₩41,728 | ₩41,728 | -0.13% | 9.8천 |
|---|
| 2026.07.30 | ₩41,634 | ₩41,715 | ₩41,634 | ₩41,704 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩41,594 | ₩41,715 | ₩41,447 | ₩41,447 | -0.35% | 7.8천 |
|---|
| 2026.07.28 | ₩41,634 | ₩41,695 | ₩41,634 | ₩41,695 | +0.14% | 2.1천 |
|---|
| 2026.07.27 | ₩41,634 | ₩41,648 | ₩41,621 | ₩41,648 | +0.03% | 1천 |
|---|
| 2026.07.24 | ₩41,634 | ₩41,648 | ₩41,581 | ₩41,601 | -0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩41,554 | ₩41,581 | ₩41,527 | ₩41,559 | +0.01% | 1.3만 |
|---|
| 2026.07.22 | ₩41,728 | ₩41,728 | ₩41,634 | ₩41,634 | -0.22% | 2.4천 |
|---|
| 2026.07.21 | ₩41,708 | ₩41,708 | ₩41,708 | ₩41,708 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,648 | ₩41,648 | ₩41,613 | ₩41,613 | -0.08% | 200 |
|---|
| 2026.07.17 | ₩41,661 | ₩41,661 | ₩41,567 | ₩41,567 | -0.23% | 8.4천 |
|---|
| 2026.07.16 | ₩41,701 | ₩41,711 | ₩41,701 | ₩41,711 | +0.02% | 900 |
|---|
| 2026.07.15 | ₩41,755 | ₩41,755 | ₩41,748 | ₩41,748 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,688 | ₩41,688 | ₩41,640 | ₩41,640 | -0.12% | 2.6천 |
|---|
| 2026.07.10 | ₩41,728 | ₩41,728 | ₩41,720 | ₩41,720 | -0.02% | 100 |
|---|
| 2026.07.09 | ₩41,648 | ₩42,854 | ₩41,487 | ₩41,487 | -0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩41,527 | ₩41,613 | ₩41,527 | ₩41,613 | +0.21% | 3천 |
|---|
| 2026.07.07 | ₩41,594 | ₩41,614 | ₩41,594 | ₩41,614 | +0.05% | 700 |
|---|
| 2026.07.06 | ₩41,661 | ₩41,675 | ₩41,514 | ₩41,514 | -0.35% | 8.8천 |
|---|
| 2026.07.02 | ₩41,527 | ₩41,558 | ₩41,527 | ₩41,558 | +0.07% | 8.8천 |
|---|
| 2026.07.01 | ₩41,393 | ₩41,581 | ₩41,393 | ₩41,547 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩41,541 | ₩41,567 | ₩41,541 | ₩41,561 | +0.05% | 1.8천 |
|---|
| 2026.06.29 | ₩41,474 | ₩41,474 | ₩41,468 | ₩41,468 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,380 | ₩41,380 | ₩41,353 | ₩41,360 | -0.05% | 2.7만 |
|---|
| 2026.06.24 | ₩41,393 | ₩41,393 | ₩41,313 | ₩41,322 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩41,345 | ₩41,345 | ₩41,345 | ₩41,345 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,514 | ₩41,514 | ₩41,479 | ₩41,479 | -0.08% | 1.5천 |
|---|
| 2026.06.17 | ₩41,507 | ₩41,507 | ₩41,348 | ₩41,348 | -0.38% | 3.5천 |
|---|
| 2026.06.16 | ₩41,527 | ₩41,527 | ₩41,514 | ₩41,514 | -0.03% | 3.9천 |
|---|
| 2026.06.15 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 1.7천 |
|---|
| 2026.06.11 | ₩41,139 | ₩41,313 | ₩41,078 | ₩41,313 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩41,273 | ₩41,273 | ₩41,100 | ₩41,100 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩41,326 | ₩41,326 | ₩41,098 | ₩41,244 | -0.20% | 800 |
|---|
| 2026.06.08 | ₩41,333 | ₩41,340 | ₩41,273 | ₩41,279 | -0.13% | 8.1천 |
|---|
| 2026.06.05 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,487 | ₩41,514 | ₩41,487 | ₩41,514 | +0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩41,460 | ₩41,460 | ₩41,427 | ₩41,427 | -0.08% | 4.1천 |
|---|
| 2026.06.02 | ₩41,460 | ₩41,514 | ₩41,447 | ₩41,480 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩41,514 | ₩41,514 | ₩41,480 | ₩41,480 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩41,447 | ₩41,487 | ₩41,447 | ₩41,474 | +0.06% | 5.5천 |
|---|
| 2026.05.28 | ₩41,433 | ₩41,433 | ₩41,427 | ₩41,427 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,366 | ₩41,366 | ₩41,360 | ₩41,360 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩41,353 | ₩41,353 | ₩41,313 | ₩41,318 | -0.08% | 8.7천 |
|---|
| 2026.05.21 | ₩41,232 | ₩41,299 | ₩41,232 | ₩41,299 | +0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩41,279 | ₩41,279 | ₩41,259 | ₩41,279 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩41,152 | ₩41,192 | ₩41,139 | ₩41,179 | +0.07% | 6.4천 |
|---|
| 2026.05.18 | ₩42,733 | ₩42,733 | ₩41,165 | ₩41,240 | -3.49% | 5.4천 |
|---|
| 2026.05.15 | ₩41,206 | ₩41,246 | ₩41,206 | ₩41,227 | +0.05% | 2.6천 |
|---|
| 2026.05.14 | ₩41,299 | ₩41,313 | ₩41,179 | ₩41,179 | -0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩41,219 | ₩41,246 | ₩41,219 | ₩41,246 | +0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩41,192 | ₩41,219 | ₩41,186 | ₩41,186 | -0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩41,219 | ₩41,219 | ₩41,206 | ₩41,206 | -0.03% | 100 |
|---|
| 2026.05.08 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,206 | ₩41,206 | ₩41,112 | ₩41,125 | -0.20% | 6.8천 |
|---|
| 2026.05.06 | ₩41,152 | ₩41,159 | ₩41,152 | ₩41,159 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩41,018 | ₩41,031 | ₩41,018 | ₩41,026 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩40,991 | ₩40,991 | ₩40,911 | ₩40,938 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩41,045 | ₩41,058 | ₩40,991 | ₩40,991 | -0.13% | 5.3천 |
|---|
| 2026.04.30 | ₩40,857 | ₩40,971 | ₩40,857 | ₩40,971 | +0.28% | 5.8천 |
|---|
| 2026.04.29 | ₩40,830 | ₩40,871 | ₩40,797 | ₩40,833 | +0.01% | 6.4천 |
|---|
| 2026.04.28 | ₩40,857 | ₩40,857 | ₩40,824 | ₩40,837 | -0.05% | 1.7천 |
|---|
| 2026.04.27 | ₩40,871 | ₩40,884 | ₩40,857 | ₩40,884 | +0.03% | 5.9천 |
|---|
| 2026.04.24 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,723 | ₩40,767 | ₩40,696 | ₩40,767 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩40,750 | ₩40,817 | ₩40,750 | ₩40,797 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩40,804 | ₩40,871 | ₩40,670 | ₩40,688 | -0.28% | 2만 |
|---|
| 2026.04.20 | ₩40,804 | ₩40,804 | ₩40,763 | ₩40,773 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩40,777 | ₩40,857 | ₩40,777 | ₩40,805 | +0.07% | 5.8천 |
|---|
| 2026.04.16 | ₩40,670 | ₩40,683 | ₩40,629 | ₩40,683 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩40,589 | ₩40,643 | ₩40,536 | ₩40,621 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩40,522 | ₩40,562 | ₩40,469 | ₩40,534 | +0.03% | 2.4만 |
|---|
| 2026.04.13 | ₩40,254 | ₩40,403 | ₩40,254 | ₩40,403 | +0.37% | 2.4만 |
|---|
| 2026.04.10 | ₩40,319 | ₩40,335 | ₩40,261 | ₩40,288 | -0.08% | 9.4천 |
|---|
| 2026.04.09 | ₩40,181 | ₩40,321 | ₩40,160 | ₩40,294 | +0.28% | 5.9만 |
|---|
| 2026.04.08 | ₩40,160 | ₩40,174 | ₩40,107 | ₩40,164 | +0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩39,631 | ₩39,785 | ₩39,544 | ₩39,785 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩39,906 | ₩40,562 | ₩39,678 | ₩39,768 | -0.35% | 3.8만 |
|---|
| 2026.04.02 | ₩39,504 | ₩39,986 | ₩39,504 | ₩39,674 | +0.43% | 4.1만 |
|---|
| 2026.04.01 | ₩39,598 | ₩39,732 | ₩39,544 | ₩39,598 | 0.00% | 15.3만 |
|---|
| 2026.03.31 | ₩39,403 | ₩39,510 | ₩39,370 | ₩39,401 | -0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩39,356 | ₩39,504 | ₩39,330 | ₩39,383 | +0.07% | 3.2만 |
|---|
| 2026.03.27 | ₩39,263 | ₩39,316 | ₩39,216 | ₩39,216 | -0.12% | 3.7천 |
|---|
| 2026.03.26 | ₩39,303 | ₩39,303 | ₩39,285 | ₩39,285 | -0.04% | 1천 |
|---|
| 2026.03.25 | ₩39,316 | ₩39,316 | ₩39,303 | ₩39,316 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,242 | ₩39,242 | ₩39,242 | ₩39,242 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,209 | ₩39,209 | ₩39,135 | ₩39,135 | -0.19% | 2천 |
|---|
| 2026.03.19 | ₩39,209 | ₩39,249 | ₩39,209 | ₩39,236 | +0.07% | 600 |
|---|
| 2026.03.18 | ₩39,276 | ₩39,276 | ₩39,222 | ₩39,222 | -0.14% | 1.5천 |
|---|
| 2026.03.17 | ₩39,276 | ₩39,276 | ₩39,256 | ₩39,256 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩39,196 | ₩39,216 | ₩39,196 | ₩39,216 | +0.05% | 4.6천 |
|---|
| 2026.03.13 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,123 | ₩39,123 | ₩39,123 | ₩39,123 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,196 | ₩39,196 | ₩39,182 | ₩39,182 | -0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩39,209 | ₩39,209 | ₩39,165 | ₩39,165 | -0.11% | 6.6천 |
|---|
| 2026.03.09 | ₩39,008 | ₩39,167 | ₩39,008 | ₩39,167 | +0.41% | 2.1천 |
|---|
| 2026.03.06 | ₩39,102 | ₩39,102 | ₩39,058 | ₩39,058 | -0.11% | 1.7천 |
|---|
| 2026.03.05 | ₩39,088 | ₩39,169 | ₩39,088 | ₩39,162 | +0.19% | 2.7천 |
|---|
| 2026.03.04 | ₩39,169 | ₩39,175 | ₩39,169 | ₩39,175 | +0.02% | 400 |
|---|
| 2026.03.03 | ₩39,048 | ₩39,135 | ₩39,048 | ₩39,135 | +0.22% | 200 |
|---|
| 2026.03.02 | ₩39,142 | ₩39,209 | ₩39,129 | ₩39,196 | +0.14% | 5.7천 |
|---|
| 2026.02.27 | ₩39,143 | ₩39,196 | ₩38,981 | ₩38,981 | -0.41% | 8천 |
|---|
| 2026.02.26 | ₩39,182 | ₩39,196 | ₩39,155 | ₩39,189 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩39,196 | ₩39,196 | ₩39,155 | ₩39,175 | -0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩39,115 | ₩39,142 | ₩39,115 | ₩39,142 | +0.07% | 1.1천 |
|---|
| 2026.02.23 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 800 |
|---|
| 2026.02.20 | ₩39,129 | ₩39,129 | ₩39,129 | ₩39,129 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩39,088 | ₩39,102 | ₩39,088 | ₩39,095 | +0.02% | 3.4천 |
|---|
| 2026.02.17 | ₩39,007 | ₩39,055 | ₩38,995 | ₩39,055 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩39,048 | ₩39,062 | ₩39,035 | ₩39,035 | -0.03% | 400 |
|---|
| 2026.02.12 | ₩39,075 | ₩39,075 | ₩39,028 | ₩39,028 | -0.12% | 200 |
|---|
| 2026.02.11 | ₩39,062 | ₩39,095 | ₩39,062 | ₩39,095 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩39,102 | ₩39,115 | ₩39,102 | ₩39,115 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,075 | ₩39,115 | ₩39,075 | ₩39,115 | +0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩39,035 | ₩39,048 | ₩39,015 | ₩39,048 | +0.03% | 8.1천 |
|---|
| 2026.02.05 | ₩38,954 | ₩38,954 | ₩38,928 | ₩38,941 | -0.03% | 5.3천 |
|---|
| 2026.02.04 | ₩38,995 | ₩39,021 | ₩38,995 | ₩39,011 | +0.04% | 4.4천 |
|---|
| 2026.02.03 | ₩39,035 | ₩39,035 | ₩38,981 | ₩39,035 | 0.00% | 6.7천 |
|---|
| 2026.02.02 | ₩39,062 | ₩39,062 | ₩38,981 | ₩39,062 | 0.00% | 7.5천 |
|---|
| 2026.01.30 | ₩38,995 | ₩39,062 | ₩38,995 | ₩39,019 | +0.06% | 7.7천 |
|---|
| 2026.01.29 | ₩38,961 | ₩39,048 | ₩38,961 | ₩39,048 | +0.22% | 2.8천 |
|---|
| 2026.01.28 | ₩39,048 | ₩39,048 | ₩39,021 | ₩39,021 | -0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,021 | ₩39,021 | ₩39,001 | ₩39,001 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩38,995 | ₩38,995 | ₩38,991 | ₩38,991 | -0.01% | 2.4천 |
|---|
| 2026.01.22 | ₩38,968 | ₩38,981 | ₩38,968 | ₩38,981 | +0.03% | 300 |
|---|
| 2026.01.21 | ₩38,887 | ₩38,968 | ₩38,861 | ₩38,941 | +0.14% | 1.7만 |
|---|
| 2026.01.20 | ₩38,901 | ₩38,901 | ₩38,794 | ₩38,847 | -0.14% | 1.5천 |
|---|
| 2026.01.16 | ₩38,954 | ₩38,968 | ₩38,954 | ₩38,954 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,928 | ₩38,928 | ₩38,925 | ₩38,925 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,968 | ₩38,968 | ₩38,954 | ₩38,954 | -0.03% | 1.3천 |
|---|
| 2026.01.09 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,928 | ₩38,941 | ₩38,847 | ₩38,847 | -0.21% | 8.6천 |
|---|
| 2026.01.07 | ₩38,901 | ₩38,901 | ₩38,901 | ₩38,901 | 0.00% | 1.2천 |
|---|
| 2026.01.06 | ₩38,903 | ₩38,903 | ₩38,903 | ₩38,903 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩38,901 | ₩38,901 | ₩38,847 | ₩38,881 | -0.05% | 1.1만 |
|---|
| 2026.01.02 | ₩38,807 | ₩38,840 | ₩38,807 | ₩38,840 | +0.09% | 2.5천 |
|---|
| 2025.12.31 | ₩38,847 | ₩38,874 | ₩38,827 | ₩38,827 | -0.05% | 3.9천 |
|---|
| 2025.12.30 | ₩38,847 | ₩38,847 | ₩38,820 | ₩38,846 | -0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩38,861 | ₩38,861 | ₩38,847 | ₩38,847 | -0.03% | 900 |
|---|
| 2025.12.24 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 2.8천 |
|---|
| 2025.12.23 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,780 | ₩38,780 | ₩38,753 | ₩38,753 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩38,693 | ₩38,693 | ₩38,693 | ₩38,693 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,646 | ₩38,646 | ₩38,619 | ₩38,619 | -0.07% | 1천 |
|---|
| 2025.12.17 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,625 | ₩38,625 | ₩38,625 | ₩38,625 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,633 | ₩38,633 | ₩38,613 | ₩38,613 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩38,606 | ₩38,613 | ₩38,606 | ₩38,613 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,646 | ₩38,646 | ₩38,619 | ₩38,619 | -0.07% | 900 |
|---|
| 2025.12.09 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,606 | ₩38,606 | ₩38,581 | ₩38,581 | -0.07% | 1천 |
|---|
| 2025.12.04 | ₩38,559 | ₩38,559 | ₩38,559 | ₩38,559 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,499 | ₩38,499 | ₩38,473 | ₩38,473 | -0.07% | 4.1천 |
|---|
| 2025.11.28 | ₩38,459 | ₩38,459 | ₩38,459 | ₩38,459 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,338 | ₩38,378 | ₩38,325 | ₩38,378 | +0.10% | 700 |
|---|
| 2025.11.24 | ₩38,271 | ₩38,308 | ₩38,271 | ₩38,308 | +0.10% | 300 |
|---|
| 2025.11.21 | ₩38,177 | ₩38,177 | ₩38,160 | ₩38,160 | -0.05% | 900 |
|---|
| 2025.11.20 | ₩38,150 | ₩38,150 | ₩38,059 | ₩38,059 | -0.24% | 600 |
|---|
| 2025.11.19 | ₩38,181 | ₩38,181 | ₩38,181 | ₩38,181 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩38,110 | ₩38,204 | ₩38,110 | ₩38,110 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩38,231 | ₩38,231 | ₩38,205 | ₩38,205 | -0.07% | 300 |
|---|
| 2025.11.14 | ₩38,231 | ₩38,274 | ₩38,231 | ₩38,274 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩38,298 | ₩38,311 | ₩38,250 | ₩38,250 | -0.13% | 6.4천 |
|---|
| 2025.11.12 | ₩38,338 | ₩38,365 | ₩38,338 | ₩38,358 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩38,351 | ₩38,358 | ₩38,338 | ₩38,358 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩38,311 | ₩38,325 | ₩38,311 | ₩38,325 | +0.03% | 1.8천 |
|---|
| 2025.11.07 | ₩38,231 | ₩38,231 | ₩37,856 | ₩37,882 | -0.91% | 4.8천 |
|---|
| 2025.11.06 | ₩38,217 | ₩38,231 | ₩38,204 | ₩38,221 | +0.01% | 1.2만 |
|---|
| 2025.11.05 | ₩38,244 | ₩38,271 | ₩38,244 | ₩38,271 | +0.07% | 2.3천 |
|---|
| 2025.11.04 | ₩38,258 | ₩38,258 | ₩38,236 | ₩38,236 | -0.06% | 1천 |
|---|
| 2025.11.03 | ₩38,276 | ₩38,298 | ₩38,191 | ₩38,284 | +0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩38,325 | ₩38,325 | ₩38,244 | ₩38,284 | -0.10% | 5.8천 |
|---|
| 2025.10.30 | ₩38,325 | ₩38,325 | ₩38,271 | ₩38,271 | -0.14% | 1.1천 |
|---|
| 2025.10.29 | ₩38,338 | ₩38,338 | ₩38,304 | ₩38,304 | -0.09% | 1.5천 |
|---|
| 2025.10.28 | ₩38,311 | ₩38,330 | ₩38,311 | ₩38,330 | +0.05% | 200 |
|---|
| 2025.10.27 | ₩38,311 | ₩38,351 | ₩38,311 | ₩38,331 | +0.05% | 1.3천 |
|---|
| 2025.10.24 | ₩38,325 | ₩38,325 | ₩38,284 | ₩38,284 | -0.10% | 200 |
|---|
| 2025.10.23 | ₩38,217 | ₩38,258 | ₩38,217 | ₩38,231 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩38,137 | ₩38,191 | ₩38,137 | ₩38,150 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩38,217 | ₩38,217 | ₩38,217 | ₩38,217 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩38,177 | ₩38,207 | ₩38,177 | ₩38,207 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩38,030 | ₩38,091 | ₩38,030 | ₩38,091 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩38,016 | ₩38,016 | ₩37,990 | ₩37,990 | -0.07% | 2.1천 |
|---|
| 2025.10.15 | ₩38,057 | ₩38,110 | ₩38,050 | ₩38,075 | +0.05% | 1.3만 |
|---|
| 2025.10.14 | ₩38,097 | ₩38,097 | ₩38,063 | ₩38,063 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩38,083 | ₩38,090 | ₩38,070 | ₩38,090 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩38,150 | ₩38,150 | ₩37,943 | ₩37,943 | -0.54% | 800 |
|---|