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 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 100 |
| 2026.10.08 | ₩42,553 | ₩42,553 | ₩42,487 | ₩42,487 | -0.16% | 5.1천 |
| 2026.10.07 | ₩42,527 | ₩42,574 | ₩42,527 | ₩42,574 | +0.11% | 1.4천 |
| 2026.10.06 | ₩42,567 | ₩42,571 | ₩42,567 | ₩42,571 | +0.01% | 4.2천 |
| 2026.10.05 | ₩42,473 | ₩42,527 | ₩42,460 | ₩42,460 | -0.03% | 3.6천 |
| 2026.10.02 | ₩42,473 | ₩42,500 | ₩42,466 | ₩42,466 | -0.02% | 3.8천 |
| 2026.10.01 | ₩42,353 | ₩42,405 | ₩42,353 | ₩42,405 | +0.12% | 200 |
| 2026.09.30 | ₩42,446 | ₩42,446 | ₩42,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,390 |
| -0.13% |
| 1.3천 |
| 2026.09.29 | ₩42,393 | ₩42,393 | ₩42,353 | ₩42,389 | -0.01% | 2.1천 |
|---|
| 2026.09.28 | ₩42,420 | ₩42,420 | ₩42,406 | ₩42,413 | -0.02% | 2.5천 |
|---|
| 2026.09.25 | ₩42,433 | ₩42,438 | ₩42,420 | ₩42,438 | +0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩42,379 | ₩42,379 | ₩42,339 | ₩42,366 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩42,367 | ₩42,367 | ₩42,367 | ₩42,367 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,406 | ₩42,420 | ₩42,406 | ₩42,413 | +0.02% | 1.3천 |
|---|
| 2026.09.21 | ₩42,393 | ₩42,400 | ₩42,393 | ₩42,400 | +0.02% | 2.1천 |
|---|
| 2026.09.18 | ₩42,246 | ₩42,299 | ₩42,246 | ₩42,299 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩42,219 | ₩42,246 | ₩42,165 | ₩42,165 | -0.13% | 7.1천 |
|---|
| 2026.09.16 | ₩42,246 | ₩42,246 | ₩42,112 | ₩42,144 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩42,185 | ₩42,185 | ₩42,185 | ₩42,185 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,192 | ₩42,246 | ₩42,192 | ₩42,232 | +0.10% | 4.8천 |
|---|
| 2026.09.11 | ₩42,259 | ₩42,259 | ₩42,152 | ₩42,152 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩42,125 | ₩42,125 | ₩42,058 | ₩42,058 | -0.16% | 6.2천 |
|---|
| 2026.09.09 | ₩42,205 | ₩42,219 | ₩42,205 | ₩42,219 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,286 | ₩42,306 | ₩42,286 | ₩42,306 | +0.05% | 4.6천 |
|---|
| 2026.09.03 | ₩42,232 | ₩42,302 | ₩42,232 | ₩42,302 | +0.16% | 2.3천 |
|---|
| 2026.09.02 | ₩42,219 | ₩42,219 | ₩42,207 | ₩42,207 | -0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩42,125 | ₩42,152 | ₩42,125 | ₩42,138 | +0.03% | 2천 |
|---|
| 2026.08.31 | ₩42,205 | ₩42,213 | ₩42,205 | ₩42,213 | +0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩42,205 | ₩42,205 | ₩42,165 | ₩42,165 | -0.10% | 4.4천 |
|---|
| 2026.08.27 | ₩42,205 | ₩42,219 | ₩42,205 | ₩42,219 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩42,165 | ₩42,165 | ₩42,152 | ₩42,156 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩42,058 | ₩42,138 | ₩42,058 | ₩42,138 | +0.19% | 1.1천 |
|---|
| 2026.08.24 | ₩42,085 | ₩42,098 | ₩42,085 | ₩42,098 | +0.03% | 100 |
|---|
| 2026.08.21 | ₩42,125 | ₩42,152 | ₩42,058 | ₩42,058 | -0.16% | 2.7천 |
|---|
| 2026.08.20 | ₩42,072 | ₩42,072 | ₩42,065 | ₩42,065 | -0.02% | 3천 |
|---|
| 2026.08.19 | ₩42,085 | ₩42,113 | ₩42,085 | ₩42,113 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩42,072 | ₩42,072 | ₩42,065 | ₩42,065 | -0.02% | 3.5천 |
|---|
| 2026.08.17 | ₩42,098 | ₩42,112 | ₩42,098 | ₩42,105 | +0.02% | 900 |
|---|
| 2026.08.14 | ₩42,112 | ₩42,132 | ₩42,112 | ₩42,132 | +0.05% | 400 |
|---|
| 2026.08.13 | ₩42,112 | ₩42,125 | ₩42,098 | ₩42,125 | +0.03% | 700 |
|---|
| 2026.08.12 | ₩42,112 | ₩42,112 | ₩42,085 | ₩42,085 | -0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩41,991 | ₩42,058 | ₩41,991 | ₩42,045 | +0.13% | 4.1천 |
|---|
| 2026.08.10 | ₩42,031 | ₩42,045 | ₩42,005 | ₩42,018 | -0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩42,005 | ₩42,045 | ₩42,005 | ₩42,034 | +0.07% | 2.8천 |
|---|
| 2026.08.06 | ₩41,964 | ₩41,991 | ₩41,964 | ₩41,978 | +0.03% | 4.8천 |
|---|
| 2026.08.05 | ₩41,991 | ₩41,991 | ₩41,985 | ₩41,985 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩41,924 | ₩42,005 | ₩41,924 | ₩41,986 | +0.15% | 6.1천 |
|---|
| 2026.08.03 | ₩41,855 | ₩41,855 | ₩41,855 | ₩41,855 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,737 | ₩41,764 | ₩41,683 | ₩41,683 | -0.13% | 9.8천 |
|---|
| 2026.07.30 | ₩41,590 | ₩41,670 | ₩41,590 | ₩41,659 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩41,550 | ₩41,670 | ₩41,402 | ₩41,402 | -0.35% | 7.8천 |
|---|
| 2026.07.28 | ₩41,590 | ₩41,650 | ₩41,590 | ₩41,650 | +0.14% | 2.1천 |
|---|
| 2026.07.27 | ₩41,590 | ₩41,603 | ₩41,576 | ₩41,603 | +0.03% | 1천 |
|---|
| 2026.07.24 | ₩41,590 | ₩41,603 | ₩41,536 | ₩41,556 | -0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩41,509 | ₩41,536 | ₩41,483 | ₩41,515 | +0.01% | 1.3만 |
|---|
| 2026.07.22 | ₩41,683 | ₩41,683 | ₩41,590 | ₩41,590 | -0.22% | 2.4천 |
|---|
| 2026.07.21 | ₩41,663 | ₩41,663 | ₩41,663 | ₩41,663 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,603 | ₩41,603 | ₩41,568 | ₩41,568 | -0.08% | 200 |
|---|
| 2026.07.17 | ₩41,616 | ₩41,616 | ₩41,523 | ₩41,523 | -0.23% | 8.4천 |
|---|
| 2026.07.16 | ₩41,657 | ₩41,666 | ₩41,657 | ₩41,666 | +0.02% | 900 |
|---|
| 2026.07.15 | ₩41,710 | ₩41,710 | ₩41,703 | ₩41,703 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩41,670 | ₩41,670 | ₩41,670 | ₩41,670 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,643 | ₩41,643 | ₩41,595 | ₩41,595 | -0.12% | 2.6천 |
|---|
| 2026.07.10 | ₩41,683 | ₩41,683 | ₩41,675 | ₩41,675 | -0.02% | 100 |
|---|
| 2026.07.09 | ₩41,603 | ₩42,808 | ₩41,442 | ₩41,442 | -0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩41,483 | ₩41,568 | ₩41,483 | ₩41,568 | +0.21% | 3천 |
|---|
| 2026.07.07 | ₩41,550 | ₩41,570 | ₩41,550 | ₩41,570 | +0.05% | 700 |
|---|
| 2026.07.06 | ₩41,616 | ₩41,630 | ₩41,469 | ₩41,469 | -0.35% | 8.8천 |
|---|
| 2026.07.02 | ₩41,483 | ₩41,513 | ₩41,483 | ₩41,513 | +0.07% | 8.8천 |
|---|
| 2026.07.01 | ₩41,349 | ₩41,536 | ₩41,349 | ₩41,503 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩41,496 | ₩41,523 | ₩41,496 | ₩41,516 | +0.05% | 1.8천 |
|---|
| 2026.06.29 | ₩41,429 | ₩41,429 | ₩41,424 | ₩41,424 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩41,295 | ₩41,295 | ₩41,295 | ₩41,295 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,335 | ₩41,335 | ₩41,309 | ₩41,315 | -0.05% | 2.7만 |
|---|
| 2026.06.24 | ₩41,349 | ₩41,349 | ₩41,268 | ₩41,278 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩41,301 | ₩41,301 | ₩41,301 | ₩41,301 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,469 | ₩41,469 | ₩41,434 | ₩41,434 | -0.08% | 1.5천 |
|---|
| 2026.06.17 | ₩41,463 | ₩41,463 | ₩41,303 | ₩41,303 | -0.38% | 3.5천 |
|---|
| 2026.06.16 | ₩41,483 | ₩41,483 | ₩41,469 | ₩41,469 | -0.03% | 3.9천 |
|---|
| 2026.06.15 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 1.7천 |
|---|
| 2026.06.11 | ₩41,094 | ₩41,268 | ₩41,034 | ₩41,268 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩41,228 | ₩41,228 | ₩41,056 | ₩41,056 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩41,282 | ₩41,282 | ₩41,054 | ₩41,200 | -0.20% | 800 |
|---|
| 2026.06.08 | ₩41,288 | ₩41,295 | ₩41,228 | ₩41,235 | -0.13% | 8.1천 |
|---|
| 2026.06.05 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,442 | ₩41,469 | ₩41,442 | ₩41,469 | +0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩41,416 | ₩41,416 | ₩41,382 | ₩41,382 | -0.08% | 4.1천 |
|---|
| 2026.06.02 | ₩41,416 | ₩41,469 | ₩41,402 | ₩41,436 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩41,469 | ₩41,469 | ₩41,436 | ₩41,436 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩41,402 | ₩41,442 | ₩41,402 | ₩41,429 | +0.06% | 5.5천 |
|---|
| 2026.05.28 | ₩41,389 | ₩41,389 | ₩41,382 | ₩41,382 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,322 | ₩41,322 | ₩41,315 | ₩41,315 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩41,309 | ₩41,309 | ₩41,268 | ₩41,274 | -0.08% | 8.7천 |
|---|
| 2026.05.21 | ₩41,188 | ₩41,255 | ₩41,188 | ₩41,255 | +0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩41,235 | ₩41,235 | ₩41,215 | ₩41,235 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩41,108 | ₩41,148 | ₩41,094 | ₩41,135 | +0.07% | 6.4천 |
|---|
| 2026.05.18 | ₩42,687 | ₩42,687 | ₩41,121 | ₩41,196 | -3.49% | 5.4천 |
|---|
| 2026.05.15 | ₩41,161 | ₩41,201 | ₩41,161 | ₩41,183 | +0.05% | 2.6천 |
|---|
| 2026.05.14 | ₩41,255 | ₩41,268 | ₩41,135 | ₩41,135 | -0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩41,175 | ₩41,201 | ₩41,175 | ₩41,201 | +0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩41,148 | ₩41,175 | ₩41,141 | ₩41,141 | -0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩41,175 | ₩41,175 | ₩41,161 | ₩41,161 | -0.03% | 100 |
|---|
| 2026.05.08 | ₩41,155 | ₩41,155 | ₩41,155 | ₩41,155 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,161 | ₩41,161 | ₩41,068 | ₩41,081 | -0.20% | 6.8천 |
|---|
| 2026.05.06 | ₩41,108 | ₩41,114 | ₩41,108 | ₩41,114 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩40,974 | ₩40,987 | ₩40,974 | ₩40,982 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩40,947 | ₩40,947 | ₩40,867 | ₩40,894 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩41,001 | ₩41,014 | ₩40,947 | ₩40,947 | -0.13% | 5.3천 |
|---|
| 2026.04.30 | ₩40,813 | ₩40,927 | ₩40,813 | ₩40,927 | +0.28% | 5.8천 |
|---|
| 2026.04.29 | ₩40,787 | ₩40,827 | ₩40,753 | ₩40,789 | +0.01% | 6.4천 |
|---|
| 2026.04.28 | ₩40,813 | ₩40,813 | ₩40,780 | ₩40,793 | -0.05% | 1.7천 |
|---|
| 2026.04.27 | ₩40,827 | ₩40,840 | ₩40,813 | ₩40,840 | +0.03% | 5.9천 |
|---|
| 2026.04.24 | ₩40,827 | ₩40,827 | ₩40,827 | ₩40,827 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,679 | ₩40,724 | ₩40,653 | ₩40,724 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩40,706 | ₩40,773 | ₩40,706 | ₩40,753 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩40,760 | ₩40,827 | ₩40,626 | ₩40,645 | -0.28% | 2만 |
|---|
| 2026.04.20 | ₩40,760 | ₩40,760 | ₩40,720 | ₩40,729 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩40,733 | ₩40,813 | ₩40,733 | ₩40,761 | +0.07% | 5.8천 |
|---|
| 2026.04.16 | ₩40,626 | ₩40,639 | ₩40,586 | ₩40,639 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩40,546 | ₩40,599 | ₩40,492 | ₩40,578 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩40,479 | ₩40,519 | ₩40,425 | ₩40,491 | +0.03% | 2.4만 |
|---|
| 2026.04.13 | ₩40,211 | ₩40,360 | ₩40,211 | ₩40,360 | +0.37% | 2.4만 |
|---|
| 2026.04.10 | ₩40,275 | ₩40,291 | ₩40,218 | ₩40,244 | -0.08% | 9.4천 |
|---|
| 2026.04.09 | ₩40,137 | ₩40,278 | ₩40,117 | ₩40,251 | +0.28% | 5.9만 |
|---|
| 2026.04.08 | ₩40,117 | ₩40,131 | ₩40,064 | ₩40,121 | +0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩39,589 | ₩39,742 | ₩39,501 | ₩39,742 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩39,863 | ₩40,519 | ₩39,635 | ₩39,725 | -0.35% | 3.8만 |
|---|
| 2026.04.02 | ₩39,461 | ₩39,943 | ₩39,461 | ₩39,631 | +0.43% | 4.1만 |
|---|
| 2026.04.01 | ₩39,555 | ₩39,689 | ₩39,501 | ₩39,555 | 0.00% | 15.3만 |
|---|
| 2026.03.31 | ₩39,361 | ₩39,468 | ₩39,327 | ₩39,358 | -0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩39,314 | ₩39,461 | ₩39,287 | ₩39,341 | +0.07% | 3.2만 |
|---|
| 2026.03.27 | ₩39,220 | ₩39,274 | ₩39,174 | ₩39,174 | -0.12% | 3.7천 |
|---|
| 2026.03.26 | ₩39,261 | ₩39,261 | ₩39,243 | ₩39,243 | -0.04% | 1천 |
|---|
| 2026.03.25 | ₩39,274 | ₩39,274 | ₩39,261 | ₩39,274 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩39,220 | ₩39,220 | ₩39,220 | ₩39,220 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,200 | ₩39,200 | ₩39,200 | ₩39,200 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,167 | ₩39,167 | ₩39,093 | ₩39,093 | -0.19% | 2천 |
|---|
| 2026.03.19 | ₩39,167 | ₩39,207 | ₩39,167 | ₩39,194 | +0.07% | 600 |
|---|
| 2026.03.18 | ₩39,234 | ₩39,234 | ₩39,180 | ₩39,180 | -0.14% | 1.5천 |
|---|
| 2026.03.17 | ₩39,234 | ₩39,234 | ₩39,214 | ₩39,214 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩39,153 | ₩39,174 | ₩39,153 | ₩39,174 | +0.05% | 4.6천 |
|---|
| 2026.03.13 | ₩39,073 | ₩39,073 | ₩39,073 | ₩39,073 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,153 | ₩39,153 | ₩39,140 | ₩39,140 | -0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩39,167 | ₩39,167 | ₩39,123 | ₩39,123 | -0.11% | 6.6천 |
|---|
| 2026.03.09 | ₩38,966 | ₩39,125 | ₩38,966 | ₩39,125 | +0.41% | 2.1천 |
|---|
| 2026.03.06 | ₩39,060 | ₩39,060 | ₩39,016 | ₩39,016 | -0.11% | 1.7천 |
|---|
| 2026.03.05 | ₩39,046 | ₩39,127 | ₩39,046 | ₩39,120 | +0.19% | 2.7천 |
|---|
| 2026.03.04 | ₩39,127 | ₩39,133 | ₩39,127 | ₩39,133 | +0.02% | 400 |
|---|
| 2026.03.03 | ₩39,006 | ₩39,093 | ₩39,006 | ₩39,093 | +0.22% | 200 |
|---|
| 2026.03.02 | ₩39,100 | ₩39,167 | ₩39,087 | ₩39,153 | +0.14% | 5.7천 |
|---|
| 2026.02.27 | ₩39,101 | ₩39,153 | ₩38,939 | ₩38,939 | -0.41% | 8천 |
|---|
| 2026.02.26 | ₩39,140 | ₩39,153 | ₩39,113 | ₩39,147 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩39,153 | ₩39,153 | ₩39,113 | ₩39,133 | -0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩39,073 | ₩39,100 | ₩39,073 | ₩39,100 | +0.07% | 1.1천 |
|---|
| 2026.02.23 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 800 |
|---|
| 2026.02.20 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,020 | ₩39,020 | ₩39,020 | ₩39,020 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩39,046 | ₩39,060 | ₩39,046 | ₩39,053 | +0.02% | 3.4천 |
|---|
| 2026.02.17 | ₩38,965 | ₩39,013 | ₩38,953 | ₩39,013 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩39,006 | ₩39,020 | ₩38,993 | ₩38,993 | -0.03% | 400 |
|---|
| 2026.02.12 | ₩39,033 | ₩39,033 | ₩38,986 | ₩38,986 | -0.12% | 200 |
|---|
| 2026.02.11 | ₩39,020 | ₩39,053 | ₩39,020 | ₩39,053 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩39,060 | ₩39,073 | ₩39,060 | ₩39,073 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,033 | ₩39,073 | ₩39,033 | ₩39,073 | +0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩38,993 | ₩39,006 | ₩38,973 | ₩39,006 | +0.03% | 8.1천 |
|---|
| 2026.02.05 | ₩38,913 | ₩38,913 | ₩38,886 | ₩38,899 | -0.03% | 5.3천 |
|---|
| 2026.02.04 | ₩38,953 | ₩38,979 | ₩38,953 | ₩38,969 | +0.04% | 4.4천 |
|---|
| 2026.02.03 | ₩38,993 | ₩38,993 | ₩38,939 | ₩38,993 | 0.00% | 6.7천 |
|---|
| 2026.02.02 | ₩39,020 | ₩39,020 | ₩38,939 | ₩39,020 | 0.00% | 7.5천 |
|---|
| 2026.01.30 | ₩38,953 | ₩39,020 | ₩38,953 | ₩38,977 | +0.06% | 7.7천 |
|---|
| 2026.01.29 | ₩38,919 | ₩39,006 | ₩38,919 | ₩39,006 | +0.22% | 2.8천 |
|---|
| 2026.01.28 | ₩39,006 | ₩39,006 | ₩38,979 | ₩38,979 | -0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,979 | ₩38,979 | ₩38,959 | ₩38,959 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩38,953 | ₩38,953 | ₩38,949 | ₩38,949 | -0.01% | 2.4천 |
|---|
| 2026.01.22 | ₩38,926 | ₩38,939 | ₩38,926 | ₩38,939 | +0.03% | 300 |
|---|
| 2026.01.21 | ₩38,846 | ₩38,926 | ₩38,819 | ₩38,899 | +0.14% | 1.7만 |
|---|
| 2026.01.20 | ₩38,859 | ₩38,859 | ₩38,752 | ₩38,805 | -0.14% | 1.5천 |
|---|
| 2026.01.16 | ₩38,913 | ₩38,926 | ₩38,913 | ₩38,913 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,886 | ₩38,886 | ₩38,883 | ₩38,883 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,926 | ₩38,926 | ₩38,913 | ₩38,913 | -0.03% | 1.3천 |
|---|
| 2026.01.09 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,886 | ₩38,899 | ₩38,805 | ₩38,805 | -0.21% | 8.6천 |
|---|
| 2026.01.07 | ₩38,859 | ₩38,859 | ₩38,859 | ₩38,859 | 0.00% | 1.2천 |
|---|
| 2026.01.06 | ₩38,862 | ₩38,862 | ₩38,862 | ₩38,862 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩38,859 | ₩38,859 | ₩38,805 | ₩38,839 | -0.05% | 1.1만 |
|---|
| 2026.01.02 | ₩38,765 | ₩38,799 | ₩38,765 | ₩38,799 | +0.09% | 2.5천 |
|---|
| 2025.12.31 | ₩38,805 | ₩38,832 | ₩38,785 | ₩38,785 | -0.05% | 3.9천 |
|---|
| 2025.12.30 | ₩38,805 | ₩38,805 | ₩38,779 | ₩38,804 | -0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩38,819 | ₩38,819 | ₩38,805 | ₩38,805 | -0.03% | 900 |
|---|
| 2025.12.24 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 2.8천 |
|---|
| 2025.12.23 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,739 | ₩38,739 | ₩38,712 | ₩38,712 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩38,651 | ₩38,651 | ₩38,651 | ₩38,651 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,605 | ₩38,605 | ₩38,578 | ₩38,578 | -0.07% | 1천 |
|---|
| 2025.12.17 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,591 | ₩38,591 | ₩38,571 | ₩38,571 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩38,564 | ₩38,571 | ₩38,564 | ₩38,571 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,605 | ₩38,605 | ₩38,578 | ₩38,578 | -0.07% | 900 |
|---|
| 2025.12.09 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,564 | ₩38,564 | ₩38,539 | ₩38,539 | -0.07% | 1천 |
|---|
| 2025.12.04 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,498 | ₩38,498 | ₩38,498 | ₩38,498 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,457 | ₩38,457 | ₩38,432 | ₩38,432 | -0.07% | 4.1천 |
|---|
| 2025.11.28 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,297 | ₩38,337 | ₩38,283 | ₩38,337 | +0.10% | 700 |
|---|
| 2025.11.24 | ₩38,230 | ₩38,267 | ₩38,230 | ₩38,267 | +0.10% | 300 |
|---|
| 2025.11.21 | ₩38,136 | ₩38,136 | ₩38,119 | ₩38,119 | -0.05% | 900 |
|---|
| 2025.11.20 | ₩38,109 | ₩38,109 | ₩38,018 | ₩38,018 | -0.24% | 600 |
|---|
| 2025.11.19 | ₩38,140 | ₩38,140 | ₩38,140 | ₩38,140 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩38,069 | ₩38,163 | ₩38,069 | ₩38,069 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩38,190 | ₩38,190 | ₩38,164 | ₩38,164 | -0.07% | 300 |
|---|
| 2025.11.14 | ₩38,190 | ₩38,233 | ₩38,190 | ₩38,233 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩38,257 | ₩38,270 | ₩38,208 | ₩38,208 | -0.13% | 6.4천 |
|---|
| 2025.11.12 | ₩38,297 | ₩38,324 | ₩38,297 | ₩38,317 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩38,310 | ₩38,317 | ₩38,297 | ₩38,317 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩38,270 | ₩38,283 | ₩38,270 | ₩38,283 | +0.03% | 1.8천 |
|---|
| 2025.11.07 | ₩38,190 | ₩38,190 | ₩37,815 | ₩37,842 | -0.91% | 4.8천 |
|---|
| 2025.11.06 | ₩38,176 | ₩38,190 | ₩38,163 | ₩38,180 | +0.01% | 1.2만 |
|---|
| 2025.11.05 | ₩38,203 | ₩38,230 | ₩38,203 | ₩38,230 | +0.07% | 2.3천 |
|---|
| 2025.11.04 | ₩38,216 | ₩38,216 | ₩38,195 | ₩38,195 | -0.06% | 1천 |
|---|
| 2025.11.03 | ₩38,235 | ₩38,257 | ₩38,150 | ₩38,243 | +0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩38,283 | ₩38,283 | ₩38,203 | ₩38,243 | -0.10% | 5.8천 |
|---|
| 2025.10.30 | ₩38,283 | ₩38,283 | ₩38,230 | ₩38,230 | -0.14% | 1.1천 |
|---|
| 2025.10.29 | ₩38,297 | ₩38,297 | ₩38,263 | ₩38,263 | -0.09% | 1.5천 |
|---|
| 2025.10.28 | ₩38,270 | ₩38,289 | ₩38,270 | ₩38,289 | +0.05% | 200 |
|---|
| 2025.10.27 | ₩38,270 | ₩38,310 | ₩38,270 | ₩38,290 | +0.05% | 1.3천 |
|---|
| 2025.10.24 | ₩38,283 | ₩38,283 | ₩38,243 | ₩38,243 | -0.10% | 200 |
|---|
| 2025.10.23 | ₩38,176 | ₩38,216 | ₩38,176 | ₩38,190 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩38,096 | ₩38,150 | ₩38,096 | ₩38,109 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩38,176 | ₩38,176 | ₩38,176 | ₩38,176 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩38,136 | ₩38,166 | ₩38,136 | ₩38,166 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩37,989 | ₩38,050 | ₩37,989 | ₩38,050 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩37,976 | ₩37,976 | ₩37,949 | ₩37,949 | -0.07% | 2.1천 |
|---|
| 2025.10.15 | ₩38,016 | ₩38,069 | ₩38,009 | ₩38,034 | +0.05% | 1.3만 |
|---|
| 2025.10.14 | ₩38,056 | ₩38,056 | ₩38,022 | ₩38,022 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩38,042 | ₩38,049 | ₩38,029 | ₩38,049 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩38,109 | ₩38,109 | ₩37,902 | ₩37,902 | -0.54% | 800 |
|---|