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 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
| 2026.10.08 | ₩42,635 | ₩42,635 | ₩42,568 | ₩42,568 | -0.16% | 5.1천 |
| 2026.10.07 | ₩42,608 | ₩42,655 | ₩42,608 | ₩42,655 | +0.11% | 1.4천 |
| 2026.10.06 | ₩42,648 | ₩42,652 | ₩42,648 | ₩42,652 | +0.01% | 4.2천 |
| 2026.10.05 | ₩42,554 | ₩42,608 | ₩42,541 | ₩42,541 | -0.03% | 3.6천 |
| 2026.10.02 | ₩42,554 | ₩42,581 | ₩42,548 | ₩42,548 | -0.02% | 3.8천 |
| 2026.10.01 | ₩42,434 | ₩42,486 | ₩42,434 | ₩42,486 | +0.12% | 200 |
| 2026.09.30 | ₩42,528 | ₩42,528 | ₩42,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,471 |
| -0.13% |
| 1.3천 |
| 2026.09.29 | ₩42,474 | ₩42,474 | ₩42,434 | ₩42,470 | -0.01% | 2.1천 |
|---|
| 2026.09.28 | ₩42,501 | ₩42,501 | ₩42,487 | ₩42,494 | -0.02% | 2.5천 |
|---|
| 2026.09.25 | ₩42,514 | ₩42,520 | ₩42,501 | ₩42,520 | +0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩42,460 | ₩42,460 | ₩42,420 | ₩42,447 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩42,448 | ₩42,448 | ₩42,448 | ₩42,448 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,487 | ₩42,501 | ₩42,487 | ₩42,494 | +0.02% | 1.3천 |
|---|
| 2026.09.21 | ₩42,474 | ₩42,481 | ₩42,474 | ₩42,481 | +0.02% | 2.1천 |
|---|
| 2026.09.18 | ₩42,326 | ₩42,380 | ₩42,326 | ₩42,380 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩42,300 | ₩42,326 | ₩42,246 | ₩42,246 | -0.13% | 7.1천 |
|---|
| 2026.09.16 | ₩42,326 | ₩42,326 | ₩42,192 | ₩42,224 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩42,266 | ₩42,266 | ₩42,266 | ₩42,266 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,273 | ₩42,326 | ₩42,273 | ₩42,313 | +0.10% | 4.8천 |
|---|
| 2026.09.11 | ₩42,340 | ₩42,340 | ₩42,232 | ₩42,232 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩42,206 | ₩42,206 | ₩42,139 | ₩42,139 | -0.16% | 6.2천 |
|---|
| 2026.09.09 | ₩42,286 | ₩42,300 | ₩42,286 | ₩42,300 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩42,345 | ₩42,345 | ₩42,345 | ₩42,345 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,367 | ₩42,387 | ₩42,367 | ₩42,387 | +0.05% | 4.6천 |
|---|
| 2026.09.03 | ₩42,313 | ₩42,383 | ₩42,313 | ₩42,383 | +0.16% | 2.3천 |
|---|
| 2026.09.02 | ₩42,300 | ₩42,300 | ₩42,287 | ₩42,287 | -0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩42,206 | ₩42,232 | ₩42,206 | ₩42,219 | +0.03% | 2천 |
|---|
| 2026.08.31 | ₩42,286 | ₩42,294 | ₩42,286 | ₩42,294 | +0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩42,286 | ₩42,286 | ₩42,246 | ₩42,246 | -0.10% | 4.4천 |
|---|
| 2026.08.27 | ₩42,286 | ₩42,300 | ₩42,286 | ₩42,300 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩42,246 | ₩42,246 | ₩42,232 | ₩42,237 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩42,139 | ₩42,219 | ₩42,139 | ₩42,219 | +0.19% | 1.1천 |
|---|
| 2026.08.24 | ₩42,165 | ₩42,179 | ₩42,165 | ₩42,179 | +0.03% | 100 |
|---|
| 2026.08.21 | ₩42,206 | ₩42,232 | ₩42,139 | ₩42,139 | -0.16% | 2.7천 |
|---|
| 2026.08.20 | ₩42,152 | ₩42,152 | ₩42,145 | ₩42,145 | -0.02% | 3천 |
|---|
| 2026.08.19 | ₩42,165 | ₩42,194 | ₩42,165 | ₩42,194 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩42,152 | ₩42,152 | ₩42,145 | ₩42,145 | -0.02% | 3.5천 |
|---|
| 2026.08.17 | ₩42,179 | ₩42,192 | ₩42,179 | ₩42,186 | +0.02% | 900 |
|---|
| 2026.08.14 | ₩42,192 | ₩42,212 | ₩42,192 | ₩42,212 | +0.05% | 400 |
|---|
| 2026.08.13 | ₩42,192 | ₩42,206 | ₩42,179 | ₩42,206 | +0.03% | 700 |
|---|
| 2026.08.12 | ₩42,192 | ₩42,192 | ₩42,165 | ₩42,165 | -0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩42,072 | ₩42,139 | ₩42,072 | ₩42,125 | +0.13% | 4.1천 |
|---|
| 2026.08.10 | ₩42,112 | ₩42,125 | ₩42,085 | ₩42,098 | -0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩42,085 | ₩42,125 | ₩42,085 | ₩42,114 | +0.07% | 2.8천 |
|---|
| 2026.08.06 | ₩42,045 | ₩42,072 | ₩42,045 | ₩42,058 | +0.03% | 4.8천 |
|---|
| 2026.08.05 | ₩42,072 | ₩42,072 | ₩42,065 | ₩42,065 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩42,005 | ₩42,085 | ₩42,005 | ₩42,066 | +0.15% | 6.1천 |
|---|
| 2026.08.03 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,817 | ₩41,844 | ₩41,763 | ₩41,763 | -0.13% | 9.8천 |
|---|
| 2026.07.30 | ₩41,669 | ₩41,750 | ₩41,669 | ₩41,739 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩41,629 | ₩41,750 | ₩41,481 | ₩41,481 | -0.35% | 7.8천 |
|---|
| 2026.07.28 | ₩41,669 | ₩41,730 | ₩41,669 | ₩41,730 | +0.14% | 2.1천 |
|---|
| 2026.07.27 | ₩41,669 | ₩41,683 | ₩41,656 | ₩41,683 | +0.03% | 1천 |
|---|
| 2026.07.24 | ₩41,669 | ₩41,683 | ₩41,616 | ₩41,636 | -0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩41,589 | ₩41,616 | ₩41,562 | ₩41,594 | +0.01% | 1.3만 |
|---|
| 2026.07.22 | ₩41,763 | ₩41,763 | ₩41,669 | ₩41,669 | -0.22% | 2.4천 |
|---|
| 2026.07.21 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,683 | ₩41,683 | ₩41,648 | ₩41,648 | -0.08% | 200 |
|---|
| 2026.07.17 | ₩41,696 | ₩41,696 | ₩41,602 | ₩41,602 | -0.23% | 8.4천 |
|---|
| 2026.07.16 | ₩41,736 | ₩41,746 | ₩41,736 | ₩41,746 | +0.02% | 900 |
|---|
| 2026.07.15 | ₩41,790 | ₩41,790 | ₩41,783 | ₩41,783 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,723 | ₩41,723 | ₩41,675 | ₩41,675 | -0.12% | 2.6천 |
|---|
| 2026.07.10 | ₩41,763 | ₩41,763 | ₩41,755 | ₩41,755 | -0.02% | 100 |
|---|
| 2026.07.09 | ₩41,683 | ₩42,890 | ₩41,522 | ₩41,522 | -0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩41,562 | ₩41,648 | ₩41,562 | ₩41,648 | +0.21% | 3천 |
|---|
| 2026.07.07 | ₩41,629 | ₩41,649 | ₩41,629 | ₩41,649 | +0.05% | 700 |
|---|
| 2026.07.06 | ₩41,696 | ₩41,709 | ₩41,549 | ₩41,549 | -0.35% | 8.8천 |
|---|
| 2026.07.02 | ₩41,562 | ₩41,593 | ₩41,562 | ₩41,593 | +0.07% | 8.8천 |
|---|
| 2026.07.01 | ₩41,428 | ₩41,616 | ₩41,428 | ₩41,582 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩41,575 | ₩41,602 | ₩41,575 | ₩41,595 | +0.05% | 1.8천 |
|---|
| 2026.06.29 | ₩41,508 | ₩41,508 | ₩41,503 | ₩41,503 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,414 | ₩41,414 | ₩41,388 | ₩41,394 | -0.05% | 2.7만 |
|---|
| 2026.06.24 | ₩41,428 | ₩41,428 | ₩41,347 | ₩41,357 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,549 | ₩41,549 | ₩41,514 | ₩41,514 | -0.08% | 1.5천 |
|---|
| 2026.06.17 | ₩41,542 | ₩41,542 | ₩41,382 | ₩41,382 | -0.38% | 3.5천 |
|---|
| 2026.06.16 | ₩41,562 | ₩41,562 | ₩41,549 | ₩41,549 | -0.03% | 3.9천 |
|---|
| 2026.06.15 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 1.7천 |
|---|
| 2026.06.11 | ₩41,173 | ₩41,347 | ₩41,113 | ₩41,347 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩41,307 | ₩41,307 | ₩41,134 | ₩41,134 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩41,361 | ₩41,361 | ₩41,133 | ₩41,279 | -0.20% | 800 |
|---|
| 2026.06.08 | ₩41,367 | ₩41,374 | ₩41,307 | ₩41,314 | -0.13% | 8.1천 |
|---|
| 2026.06.05 | ₩41,291 | ₩41,291 | ₩41,291 | ₩41,291 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,522 | ₩41,549 | ₩41,522 | ₩41,549 | +0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩41,495 | ₩41,495 | ₩41,461 | ₩41,461 | -0.08% | 4.1천 |
|---|
| 2026.06.02 | ₩41,495 | ₩41,549 | ₩41,481 | ₩41,515 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩41,549 | ₩41,549 | ₩41,515 | ₩41,515 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩41,481 | ₩41,522 | ₩41,481 | ₩41,508 | +0.06% | 5.5천 |
|---|
| 2026.05.28 | ₩41,468 | ₩41,468 | ₩41,461 | ₩41,461 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,401 | ₩41,401 | ₩41,394 | ₩41,394 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩41,388 | ₩41,388 | ₩41,347 | ₩41,353 | -0.08% | 8.7천 |
|---|
| 2026.05.21 | ₩41,267 | ₩41,334 | ₩41,267 | ₩41,334 | +0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩41,314 | ₩41,314 | ₩41,294 | ₩41,314 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩41,186 | ₩41,227 | ₩41,173 | ₩41,213 | +0.07% | 6.4천 |
|---|
| 2026.05.18 | ₩42,769 | ₩42,769 | ₩41,200 | ₩41,275 | -3.49% | 5.4천 |
|---|
| 2026.05.15 | ₩41,240 | ₩41,280 | ₩41,240 | ₩41,262 | +0.05% | 2.6천 |
|---|
| 2026.05.14 | ₩41,334 | ₩41,347 | ₩41,213 | ₩41,213 | -0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩41,253 | ₩41,280 | ₩41,253 | ₩41,280 | +0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩41,227 | ₩41,253 | ₩41,220 | ₩41,220 | -0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩41,253 | ₩41,253 | ₩41,240 | ₩41,240 | -0.03% | 100 |
|---|
| 2026.05.08 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,240 | ₩41,240 | ₩41,146 | ₩41,160 | -0.20% | 6.8천 |
|---|
| 2026.05.06 | ₩41,186 | ₩41,193 | ₩41,186 | ₩41,193 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩41,052 | ₩41,066 | ₩41,052 | ₩41,060 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩41,025 | ₩41,025 | ₩40,945 | ₩40,972 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩41,079 | ₩41,093 | ₩41,025 | ₩41,025 | -0.13% | 5.3천 |
|---|
| 2026.04.30 | ₩40,891 | ₩41,005 | ₩40,891 | ₩41,005 | +0.28% | 5.8천 |
|---|
| 2026.04.29 | ₩40,865 | ₩40,905 | ₩40,831 | ₩40,867 | +0.01% | 6.4천 |
|---|
| 2026.04.28 | ₩40,891 | ₩40,891 | ₩40,858 | ₩40,871 | -0.05% | 1.7천 |
|---|
| 2026.04.27 | ₩40,905 | ₩40,918 | ₩40,891 | ₩40,918 | +0.03% | 5.9천 |
|---|
| 2026.04.24 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,757 | ₩40,802 | ₩40,730 | ₩40,802 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩40,784 | ₩40,851 | ₩40,784 | ₩40,831 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩40,838 | ₩40,905 | ₩40,704 | ₩40,722 | -0.28% | 2만 |
|---|
| 2026.04.20 | ₩40,838 | ₩40,838 | ₩40,797 | ₩40,807 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩40,811 | ₩40,891 | ₩40,811 | ₩40,839 | +0.07% | 5.8천 |
|---|
| 2026.04.16 | ₩40,704 | ₩40,717 | ₩40,663 | ₩40,717 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩40,623 | ₩40,677 | ₩40,569 | ₩40,655 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩40,556 | ₩40,596 | ₩40,502 | ₩40,568 | +0.03% | 2.4만 |
|---|
| 2026.04.13 | ₩40,288 | ₩40,437 | ₩40,288 | ₩40,437 | +0.37% | 2.4만 |
|---|
| 2026.04.10 | ₩40,352 | ₩40,368 | ₩40,295 | ₩40,321 | -0.08% | 9.4천 |
|---|
| 2026.04.09 | ₩40,214 | ₩40,355 | ₩40,194 | ₩40,328 | +0.28% | 5.9만 |
|---|
| 2026.04.08 | ₩40,194 | ₩40,207 | ₩40,140 | ₩40,198 | +0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩39,664 | ₩39,818 | ₩39,577 | ₩39,818 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩39,939 | ₩40,596 | ₩39,711 | ₩39,801 | -0.35% | 3.8만 |
|---|
| 2026.04.02 | ₩39,537 | ₩40,020 | ₩39,537 | ₩39,707 | +0.43% | 4.1만 |
|---|
| 2026.04.01 | ₩39,631 | ₩39,765 | ₩39,577 | ₩39,631 | 0.00% | 15.3만 |
|---|
| 2026.03.31 | ₩39,436 | ₩39,544 | ₩39,403 | ₩39,434 | -0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩39,389 | ₩39,537 | ₩39,362 | ₩39,416 | +0.07% | 3.2만 |
|---|
| 2026.03.27 | ₩39,295 | ₩39,349 | ₩39,248 | ₩39,248 | -0.12% | 3.7천 |
|---|
| 2026.03.26 | ₩39,336 | ₩39,336 | ₩39,318 | ₩39,318 | -0.04% | 1천 |
|---|
| 2026.03.25 | ₩39,349 | ₩39,349 | ₩39,336 | ₩39,349 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩39,295 | ₩39,295 | ₩39,295 | ₩39,295 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,242 | ₩39,242 | ₩39,168 | ₩39,168 | -0.19% | 2천 |
|---|
| 2026.03.19 | ₩39,242 | ₩39,282 | ₩39,242 | ₩39,269 | +0.07% | 600 |
|---|
| 2026.03.18 | ₩39,309 | ₩39,309 | ₩39,255 | ₩39,255 | -0.14% | 1.5천 |
|---|
| 2026.03.17 | ₩39,309 | ₩39,309 | ₩39,289 | ₩39,289 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩39,228 | ₩39,248 | ₩39,228 | ₩39,248 | +0.05% | 4.6천 |
|---|
| 2026.03.13 | ₩39,148 | ₩39,148 | ₩39,148 | ₩39,148 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,156 | ₩39,156 | ₩39,156 | ₩39,156 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,228 | ₩39,228 | ₩39,215 | ₩39,215 | -0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩39,242 | ₩39,242 | ₩39,197 | ₩39,197 | -0.11% | 6.6천 |
|---|
| 2026.03.09 | ₩39,041 | ₩39,200 | ₩39,041 | ₩39,200 | +0.41% | 2.1천 |
|---|
| 2026.03.06 | ₩39,134 | ₩39,134 | ₩39,090 | ₩39,090 | -0.11% | 1.7천 |
|---|
| 2026.03.05 | ₩39,121 | ₩39,202 | ₩39,121 | ₩39,195 | +0.19% | 2.7천 |
|---|
| 2026.03.04 | ₩39,202 | ₩39,208 | ₩39,202 | ₩39,208 | +0.02% | 400 |
|---|
| 2026.03.03 | ₩39,081 | ₩39,168 | ₩39,081 | ₩39,168 | +0.22% | 200 |
|---|
| 2026.03.02 | ₩39,175 | ₩39,242 | ₩39,161 | ₩39,228 | +0.14% | 5.7천 |
|---|
| 2026.02.27 | ₩39,176 | ₩39,228 | ₩39,014 | ₩39,014 | -0.41% | 8천 |
|---|
| 2026.02.26 | ₩39,215 | ₩39,228 | ₩39,188 | ₩39,222 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩39,228 | ₩39,228 | ₩39,188 | ₩39,208 | -0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩39,148 | ₩39,175 | ₩39,148 | ₩39,175 | +0.07% | 1.1천 |
|---|
| 2026.02.23 | ₩39,121 | ₩39,121 | ₩39,121 | ₩39,121 | 0.00% | 800 |
|---|
| 2026.02.20 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,094 | ₩39,094 | ₩39,094 | ₩39,094 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩39,121 | ₩39,134 | ₩39,121 | ₩39,128 | +0.02% | 3.4천 |
|---|
| 2026.02.17 | ₩39,039 | ₩39,088 | ₩39,027 | ₩39,088 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩39,081 | ₩39,094 | ₩39,067 | ₩39,067 | -0.03% | 400 |
|---|
| 2026.02.12 | ₩39,108 | ₩39,108 | ₩39,061 | ₩39,061 | -0.12% | 200 |
|---|
| 2026.02.11 | ₩39,094 | ₩39,128 | ₩39,094 | ₩39,128 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩39,134 | ₩39,148 | ₩39,134 | ₩39,148 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,108 | ₩39,148 | ₩39,108 | ₩39,148 | +0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩39,067 | ₩39,081 | ₩39,047 | ₩39,081 | +0.03% | 8.1천 |
|---|
| 2026.02.05 | ₩38,987 | ₩38,987 | ₩38,960 | ₩38,974 | -0.03% | 5.3천 |
|---|
| 2026.02.04 | ₩39,027 | ₩39,054 | ₩39,027 | ₩39,043 | +0.04% | 4.4천 |
|---|
| 2026.02.03 | ₩39,067 | ₩39,067 | ₩39,014 | ₩39,067 | 0.00% | 6.7천 |
|---|
| 2026.02.02 | ₩39,094 | ₩39,094 | ₩39,014 | ₩39,094 | 0.00% | 7.5천 |
|---|
| 2026.01.30 | ₩39,027 | ₩39,094 | ₩39,027 | ₩39,051 | +0.06% | 7.7천 |
|---|
| 2026.01.29 | ₩38,994 | ₩39,081 | ₩38,994 | ₩39,081 | +0.22% | 2.8천 |
|---|
| 2026.01.28 | ₩39,081 | ₩39,081 | ₩39,054 | ₩39,054 | -0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,054 | ₩39,054 | ₩39,034 | ₩39,034 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩39,027 | ₩39,027 | ₩39,023 | ₩39,023 | -0.01% | 2.4천 |
|---|
| 2026.01.22 | ₩39,000 | ₩39,014 | ₩39,000 | ₩39,014 | +0.03% | 300 |
|---|
| 2026.01.21 | ₩38,920 | ₩39,000 | ₩38,893 | ₩38,974 | +0.14% | 1.7만 |
|---|
| 2026.01.20 | ₩38,933 | ₩38,933 | ₩38,826 | ₩38,880 | -0.14% | 1.5천 |
|---|
| 2026.01.16 | ₩38,987 | ₩39,000 | ₩38,987 | ₩38,987 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,960 | ₩38,960 | ₩38,957 | ₩38,957 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩38,963 | ₩38,963 | ₩38,963 | ₩38,963 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,000 | ₩39,000 | ₩38,987 | ₩38,987 | -0.03% | 1.3천 |
|---|
| 2026.01.09 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,960 | ₩38,974 | ₩38,880 | ₩38,880 | -0.21% | 8.6천 |
|---|
| 2026.01.07 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 1.2천 |
|---|
| 2026.01.06 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩38,933 | ₩38,933 | ₩38,880 | ₩38,913 | -0.05% | 1.1만 |
|---|
| 2026.01.02 | ₩38,839 | ₩38,873 | ₩38,839 | ₩38,873 | +0.09% | 2.5천 |
|---|
| 2025.12.31 | ₩38,880 | ₩38,906 | ₩38,860 | ₩38,860 | -0.05% | 3.9천 |
|---|
| 2025.12.30 | ₩38,880 | ₩38,880 | ₩38,853 | ₩38,878 | -0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩38,893 | ₩38,893 | ₩38,880 | ₩38,880 | -0.03% | 900 |
|---|
| 2025.12.24 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 2.8천 |
|---|
| 2025.12.23 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,813 | ₩38,813 | ₩38,786 | ₩38,786 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩38,725 | ₩38,725 | ₩38,725 | ₩38,725 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,678 | ₩38,678 | ₩38,652 | ₩38,652 | -0.07% | 1천 |
|---|
| 2025.12.17 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,657 | ₩38,657 | ₩38,657 | ₩38,657 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,665 | ₩38,665 | ₩38,645 | ₩38,645 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩38,638 | ₩38,645 | ₩38,638 | ₩38,645 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩38,658 | ₩38,658 | ₩38,658 | ₩38,658 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,678 | ₩38,678 | ₩38,652 | ₩38,652 | -0.07% | 900 |
|---|
| 2025.12.09 | ₩38,605 | ₩38,605 | ₩38,605 | ₩38,605 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,638 | ₩38,638 | ₩38,613 | ₩38,613 | -0.07% | 1천 |
|---|
| 2025.12.04 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,571 | ₩38,571 | ₩38,571 | ₩38,571 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,531 | ₩38,531 | ₩38,505 | ₩38,505 | -0.07% | 4.1천 |
|---|
| 2025.11.28 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,370 | ₩38,410 | ₩38,357 | ₩38,410 | +0.10% | 700 |
|---|
| 2025.11.24 | ₩38,303 | ₩38,341 | ₩38,303 | ₩38,341 | +0.10% | 300 |
|---|
| 2025.11.21 | ₩38,209 | ₩38,209 | ₩38,192 | ₩38,192 | -0.05% | 900 |
|---|
| 2025.11.20 | ₩38,182 | ₩38,182 | ₩38,091 | ₩38,091 | -0.24% | 600 |
|---|
| 2025.11.19 | ₩38,213 | ₩38,213 | ₩38,213 | ₩38,213 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩38,142 | ₩38,236 | ₩38,142 | ₩38,142 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩38,263 | ₩38,263 | ₩38,237 | ₩38,237 | -0.07% | 300 |
|---|
| 2025.11.14 | ₩38,263 | ₩38,306 | ₩38,263 | ₩38,306 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩38,330 | ₩38,343 | ₩38,282 | ₩38,282 | -0.13% | 6.4천 |
|---|
| 2025.11.12 | ₩38,370 | ₩38,397 | ₩38,370 | ₩38,390 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩38,383 | ₩38,390 | ₩38,370 | ₩38,390 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩38,343 | ₩38,357 | ₩38,343 | ₩38,357 | +0.03% | 1.8천 |
|---|
| 2025.11.07 | ₩38,263 | ₩38,263 | ₩37,887 | ₩37,914 | -0.91% | 4.8천 |
|---|
| 2025.11.06 | ₩38,249 | ₩38,263 | ₩38,236 | ₩38,253 | +0.01% | 1.2만 |
|---|
| 2025.11.05 | ₩38,276 | ₩38,303 | ₩38,276 | ₩38,303 | +0.07% | 2.3천 |
|---|
| 2025.11.04 | ₩38,290 | ₩38,290 | ₩38,268 | ₩38,268 | -0.06% | 1천 |
|---|
| 2025.11.03 | ₩38,308 | ₩38,330 | ₩38,222 | ₩38,316 | +0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩38,357 | ₩38,357 | ₩38,276 | ₩38,316 | -0.10% | 5.8천 |
|---|
| 2025.10.30 | ₩38,357 | ₩38,357 | ₩38,303 | ₩38,303 | -0.14% | 1.1천 |
|---|
| 2025.10.29 | ₩38,370 | ₩38,370 | ₩38,336 | ₩38,336 | -0.09% | 1.5천 |
|---|
| 2025.10.28 | ₩38,343 | ₩38,362 | ₩38,343 | ₩38,362 | +0.05% | 200 |
|---|
| 2025.10.27 | ₩38,343 | ₩38,383 | ₩38,343 | ₩38,363 | +0.05% | 1.3천 |
|---|
| 2025.10.24 | ₩38,357 | ₩38,357 | ₩38,316 | ₩38,316 | -0.10% | 200 |
|---|
| 2025.10.23 | ₩38,249 | ₩38,290 | ₩38,249 | ₩38,263 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩38,169 | ₩38,222 | ₩38,169 | ₩38,182 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩38,209 | ₩38,239 | ₩38,209 | ₩38,239 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩38,062 | ₩38,123 | ₩38,062 | ₩38,123 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩38,048 | ₩38,048 | ₩38,021 | ₩38,021 | -0.07% | 2.1천 |
|---|
| 2025.10.15 | ₩38,088 | ₩38,142 | ₩38,082 | ₩38,107 | +0.05% | 1.3만 |
|---|
| 2025.10.14 | ₩38,129 | ₩38,129 | ₩38,095 | ₩38,095 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩38,115 | ₩38,122 | ₩38,102 | ₩38,122 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩38,182 | ₩38,182 | ₩37,974 | ₩37,974 | -0.54% | 800 |
|---|