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 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 100 |
| 2026.10.08 | ₩42,547 | ₩42,547 | ₩42,480 | ₩42,480 | -0.16% | 5.1천 |
| 2026.10.07 | ₩42,520 | ₩42,567 | ₩42,520 | ₩42,567 | +0.11% | 1.4천 |
| 2026.10.06 | ₩42,560 | ₩42,564 | ₩42,560 | ₩42,564 | +0.01% | 4.2천 |
| 2026.10.05 | ₩42,467 | ₩42,520 | ₩42,453 | ₩42,453 | -0.03% | 3.6천 |
| 2026.10.02 | ₩42,467 | ₩42,494 | ₩42,460 | ₩42,460 | -0.02% | 3.8천 |
| 2026.10.01 | ₩42,346 | ₩42,399 | ₩42,346 | ₩42,399 | +0.12% | 200 |
| 2026.09.30 | ₩42,440 | ₩42,440 | ₩42,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,384 |
| -0.13% |
| 1.3천 |
| 2026.09.29 | ₩42,386 | ₩42,386 | ₩42,346 | ₩42,382 | -0.01% | 2.1천 |
|---|
| 2026.09.28 | ₩42,413 | ₩42,413 | ₩42,400 | ₩42,407 | -0.02% | 2.5천 |
|---|
| 2026.09.25 | ₩42,427 | ₩42,432 | ₩42,413 | ₩42,432 | +0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩42,373 | ₩42,373 | ₩42,333 | ₩42,360 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩42,361 | ₩42,361 | ₩42,361 | ₩42,361 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,400 | ₩42,413 | ₩42,400 | ₩42,407 | +0.02% | 1.3천 |
|---|
| 2026.09.21 | ₩42,386 | ₩42,393 | ₩42,386 | ₩42,393 | +0.02% | 2.1천 |
|---|
| 2026.09.18 | ₩42,239 | ₩42,293 | ₩42,239 | ₩42,293 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩42,213 | ₩42,239 | ₩42,159 | ₩42,159 | -0.13% | 7.1천 |
|---|
| 2026.09.16 | ₩42,239 | ₩42,239 | ₩42,105 | ₩42,138 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,186 | ₩42,239 | ₩42,186 | ₩42,226 | +0.10% | 4.8천 |
|---|
| 2026.09.11 | ₩42,253 | ₩42,253 | ₩42,146 | ₩42,146 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩42,119 | ₩42,119 | ₩42,052 | ₩42,052 | -0.16% | 6.2천 |
|---|
| 2026.09.09 | ₩42,199 | ₩42,213 | ₩42,199 | ₩42,213 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,279 | ₩42,299 | ₩42,279 | ₩42,299 | +0.05% | 4.6천 |
|---|
| 2026.09.03 | ₩42,226 | ₩42,295 | ₩42,226 | ₩42,295 | +0.16% | 2.3천 |
|---|
| 2026.09.02 | ₩42,213 | ₩42,213 | ₩42,200 | ₩42,200 | -0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩42,119 | ₩42,146 | ₩42,119 | ₩42,132 | +0.03% | 2천 |
|---|
| 2026.08.31 | ₩42,199 | ₩42,207 | ₩42,199 | ₩42,207 | +0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩42,199 | ₩42,199 | ₩42,159 | ₩42,159 | -0.10% | 4.4천 |
|---|
| 2026.08.27 | ₩42,199 | ₩42,213 | ₩42,199 | ₩42,213 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩42,159 | ₩42,159 | ₩42,146 | ₩42,150 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩42,052 | ₩42,132 | ₩42,052 | ₩42,132 | +0.19% | 1.1천 |
|---|
| 2026.08.24 | ₩42,079 | ₩42,092 | ₩42,079 | ₩42,092 | +0.03% | 100 |
|---|
| 2026.08.21 | ₩42,119 | ₩42,146 | ₩42,052 | ₩42,052 | -0.16% | 2.7천 |
|---|
| 2026.08.20 | ₩42,065 | ₩42,065 | ₩42,059 | ₩42,059 | -0.02% | 3천 |
|---|
| 2026.08.19 | ₩42,079 | ₩42,107 | ₩42,079 | ₩42,107 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩42,065 | ₩42,065 | ₩42,059 | ₩42,059 | -0.02% | 3.5천 |
|---|
| 2026.08.17 | ₩42,092 | ₩42,105 | ₩42,092 | ₩42,099 | +0.02% | 900 |
|---|
| 2026.08.14 | ₩42,105 | ₩42,126 | ₩42,105 | ₩42,126 | +0.05% | 400 |
|---|
| 2026.08.13 | ₩42,105 | ₩42,119 | ₩42,092 | ₩42,119 | +0.03% | 700 |
|---|
| 2026.08.12 | ₩42,105 | ₩42,105 | ₩42,079 | ₩42,079 | -0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩41,985 | ₩42,052 | ₩41,985 | ₩42,039 | +0.13% | 4.1천 |
|---|
| 2026.08.10 | ₩42,025 | ₩42,039 | ₩41,998 | ₩42,012 | -0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩41,998 | ₩42,039 | ₩41,998 | ₩42,028 | +0.07% | 2.8천 |
|---|
| 2026.08.06 | ₩41,958 | ₩41,985 | ₩41,958 | ₩41,972 | +0.03% | 4.8천 |
|---|
| 2026.08.05 | ₩41,985 | ₩41,985 | ₩41,978 | ₩41,978 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩41,918 | ₩41,998 | ₩41,918 | ₩41,980 | +0.15% | 6.1천 |
|---|
| 2026.08.03 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,731 | ₩41,757 | ₩41,677 | ₩41,677 | -0.13% | 9.8천 |
|---|
| 2026.07.30 | ₩41,583 | ₩41,664 | ₩41,583 | ₩41,653 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩41,543 | ₩41,664 | ₩41,396 | ₩41,396 | -0.35% | 7.8천 |
|---|
| 2026.07.28 | ₩41,583 | ₩41,644 | ₩41,583 | ₩41,644 | +0.14% | 2.1천 |
|---|
| 2026.07.27 | ₩41,583 | ₩41,597 | ₩41,570 | ₩41,597 | +0.03% | 1천 |
|---|
| 2026.07.24 | ₩41,583 | ₩41,597 | ₩41,530 | ₩41,550 | -0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩41,503 | ₩41,530 | ₩41,476 | ₩41,509 | +0.01% | 1.3만 |
|---|
| 2026.07.22 | ₩41,677 | ₩41,677 | ₩41,583 | ₩41,583 | -0.22% | 2.4천 |
|---|
| 2026.07.21 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,597 | ₩41,597 | ₩41,562 | ₩41,562 | -0.08% | 200 |
|---|
| 2026.07.17 | ₩41,610 | ₩41,610 | ₩41,517 | ₩41,517 | -0.23% | 8.4천 |
|---|
| 2026.07.16 | ₩41,650 | ₩41,660 | ₩41,650 | ₩41,660 | +0.02% | 900 |
|---|
| 2026.07.15 | ₩41,704 | ₩41,704 | ₩41,697 | ₩41,697 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩41,664 | ₩41,664 | ₩41,664 | ₩41,664 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,637 | ₩41,637 | ₩41,589 | ₩41,589 | -0.12% | 2.6천 |
|---|
| 2026.07.10 | ₩41,677 | ₩41,677 | ₩41,669 | ₩41,669 | -0.02% | 100 |
|---|
| 2026.07.09 | ₩41,597 | ₩42,801 | ₩41,436 | ₩41,436 | -0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩41,476 | ₩41,562 | ₩41,476 | ₩41,562 | +0.21% | 3천 |
|---|
| 2026.07.07 | ₩41,543 | ₩41,563 | ₩41,543 | ₩41,563 | +0.05% | 700 |
|---|
| 2026.07.06 | ₩41,610 | ₩41,624 | ₩41,463 | ₩41,463 | -0.35% | 8.8천 |
|---|
| 2026.07.02 | ₩41,476 | ₩41,507 | ₩41,476 | ₩41,507 | +0.07% | 8.8천 |
|---|
| 2026.07.01 | ₩41,343 | ₩41,530 | ₩41,343 | ₩41,496 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩41,490 | ₩41,517 | ₩41,490 | ₩41,510 | +0.05% | 1.8천 |
|---|
| 2026.06.29 | ₩41,423 | ₩41,423 | ₩41,418 | ₩41,418 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,329 | ₩41,329 | ₩41,302 | ₩41,309 | -0.05% | 2.7만 |
|---|
| 2026.06.24 | ₩41,343 | ₩41,343 | ₩41,262 | ₩41,272 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,463 | ₩41,463 | ₩41,428 | ₩41,428 | -0.08% | 1.5천 |
|---|
| 2026.06.17 | ₩41,456 | ₩41,456 | ₩41,297 | ₩41,297 | -0.38% | 3.5천 |
|---|
| 2026.06.16 | ₩41,476 | ₩41,476 | ₩41,463 | ₩41,463 | -0.03% | 3.9천 |
|---|
| 2026.06.15 | ₩41,471 | ₩41,471 | ₩41,471 | ₩41,471 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 1.7천 |
|---|
| 2026.06.11 | ₩41,088 | ₩41,262 | ₩41,028 | ₩41,262 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩41,222 | ₩41,222 | ₩41,049 | ₩41,049 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩41,276 | ₩41,276 | ₩41,048 | ₩41,194 | -0.20% | 800 |
|---|
| 2026.06.08 | ₩41,282 | ₩41,289 | ₩41,222 | ₩41,229 | -0.13% | 8.1천 |
|---|
| 2026.06.05 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,436 | ₩41,463 | ₩41,436 | ₩41,463 | +0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩41,409 | ₩41,409 | ₩41,376 | ₩41,376 | -0.08% | 4.1천 |
|---|
| 2026.06.02 | ₩41,409 | ₩41,463 | ₩41,396 | ₩41,430 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩41,463 | ₩41,463 | ₩41,430 | ₩41,430 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩41,396 | ₩41,436 | ₩41,396 | ₩41,423 | +0.06% | 5.5천 |
|---|
| 2026.05.28 | ₩41,383 | ₩41,383 | ₩41,376 | ₩41,376 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩41,316 | ₩41,316 | ₩41,316 | ₩41,316 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,316 | ₩41,316 | ₩41,309 | ₩41,309 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩41,302 | ₩41,302 | ₩41,262 | ₩41,268 | -0.08% | 8.7천 |
|---|
| 2026.05.21 | ₩41,182 | ₩41,249 | ₩41,182 | ₩41,249 | +0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩41,229 | ₩41,229 | ₩41,209 | ₩41,229 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩41,102 | ₩41,142 | ₩41,088 | ₩41,128 | +0.07% | 6.4천 |
|---|
| 2026.05.18 | ₩42,681 | ₩42,681 | ₩41,115 | ₩41,190 | -3.49% | 5.4천 |
|---|
| 2026.05.15 | ₩41,155 | ₩41,195 | ₩41,155 | ₩41,177 | +0.05% | 2.6천 |
|---|
| 2026.05.14 | ₩41,249 | ₩41,262 | ₩41,128 | ₩41,128 | -0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩41,169 | ₩41,195 | ₩41,169 | ₩41,195 | +0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩41,142 | ₩41,169 | ₩41,135 | ₩41,135 | -0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩41,169 | ₩41,169 | ₩41,155 | ₩41,155 | -0.03% | 100 |
|---|
| 2026.05.08 | ₩41,148 | ₩41,148 | ₩41,148 | ₩41,148 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,155 | ₩41,155 | ₩41,061 | ₩41,075 | -0.20% | 6.8천 |
|---|
| 2026.05.06 | ₩41,102 | ₩41,108 | ₩41,102 | ₩41,108 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩40,968 | ₩40,981 | ₩40,968 | ₩40,976 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩40,941 | ₩40,941 | ₩40,861 | ₩40,888 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩40,995 | ₩41,008 | ₩40,941 | ₩40,941 | -0.13% | 5.3천 |
|---|
| 2026.04.30 | ₩40,807 | ₩40,921 | ₩40,807 | ₩40,921 | +0.28% | 5.8천 |
|---|
| 2026.04.29 | ₩40,780 | ₩40,821 | ₩40,747 | ₩40,783 | +0.01% | 6.4천 |
|---|
| 2026.04.28 | ₩40,807 | ₩40,807 | ₩40,774 | ₩40,787 | -0.05% | 1.7천 |
|---|
| 2026.04.27 | ₩40,821 | ₩40,834 | ₩40,807 | ₩40,834 | +0.03% | 5.9천 |
|---|
| 2026.04.24 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,673 | ₩40,718 | ₩40,647 | ₩40,718 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩40,700 | ₩40,767 | ₩40,700 | ₩40,747 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩40,754 | ₩40,821 | ₩40,620 | ₩40,639 | -0.28% | 2만 |
|---|
| 2026.04.20 | ₩40,754 | ₩40,754 | ₩40,714 | ₩40,723 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩40,727 | ₩40,807 | ₩40,727 | ₩40,755 | +0.07% | 5.8천 |
|---|
| 2026.04.16 | ₩40,620 | ₩40,633 | ₩40,580 | ₩40,633 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩40,540 | ₩40,593 | ₩40,486 | ₩40,572 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩40,473 | ₩40,513 | ₩40,419 | ₩40,485 | +0.03% | 2.4만 |
|---|
| 2026.04.13 | ₩40,205 | ₩40,353 | ₩40,205 | ₩40,353 | +0.37% | 2.4만 |
|---|
| 2026.04.10 | ₩40,269 | ₩40,285 | ₩40,212 | ₩40,238 | -0.08% | 9.4천 |
|---|
| 2026.04.09 | ₩40,131 | ₩40,272 | ₩40,111 | ₩40,245 | +0.28% | 5.9만 |
|---|
| 2026.04.08 | ₩40,111 | ₩40,125 | ₩40,058 | ₩40,115 | +0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩39,583 | ₩39,737 | ₩39,496 | ₩39,737 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩39,857 | ₩40,513 | ₩39,629 | ₩39,719 | -0.35% | 3.8만 |
|---|
| 2026.04.02 | ₩39,455 | ₩39,937 | ₩39,455 | ₩39,625 | +0.43% | 4.1만 |
|---|
| 2026.04.01 | ₩39,549 | ₩39,683 | ₩39,496 | ₩39,549 | 0.00% | 15.3만 |
|---|
| 2026.03.31 | ₩39,355 | ₩39,462 | ₩39,322 | ₩39,352 | -0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩39,308 | ₩39,455 | ₩39,281 | ₩39,335 | +0.07% | 3.2만 |
|---|
| 2026.03.27 | ₩39,215 | ₩39,268 | ₩39,168 | ₩39,168 | -0.12% | 3.7천 |
|---|
| 2026.03.26 | ₩39,255 | ₩39,255 | ₩39,237 | ₩39,237 | -0.04% | 1천 |
|---|
| 2026.03.25 | ₩39,268 | ₩39,268 | ₩39,255 | ₩39,268 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩39,215 | ₩39,215 | ₩39,215 | ₩39,215 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,194 | ₩39,194 | ₩39,194 | ₩39,194 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,161 | ₩39,161 | ₩39,087 | ₩39,087 | -0.19% | 2천 |
|---|
| 2026.03.19 | ₩39,161 | ₩39,201 | ₩39,161 | ₩39,188 | +0.07% | 600 |
|---|
| 2026.03.18 | ₩39,228 | ₩39,228 | ₩39,174 | ₩39,174 | -0.14% | 1.5천 |
|---|
| 2026.03.17 | ₩39,228 | ₩39,228 | ₩39,208 | ₩39,208 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩39,148 | ₩39,168 | ₩39,148 | ₩39,168 | +0.05% | 4.6천 |
|---|
| 2026.03.13 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,148 | ₩39,148 | ₩39,134 | ₩39,134 | -0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩39,161 | ₩39,161 | ₩39,117 | ₩39,117 | -0.11% | 6.6천 |
|---|
| 2026.03.09 | ₩38,960 | ₩39,120 | ₩38,960 | ₩39,120 | +0.41% | 2.1천 |
|---|
| 2026.03.06 | ₩39,054 | ₩39,054 | ₩39,010 | ₩39,010 | -0.11% | 1.7천 |
|---|
| 2026.03.05 | ₩39,041 | ₩39,121 | ₩39,041 | ₩39,114 | +0.19% | 2.7천 |
|---|
| 2026.03.04 | ₩39,121 | ₩39,128 | ₩39,121 | ₩39,128 | +0.02% | 400 |
|---|
| 2026.03.03 | ₩39,000 | ₩39,087 | ₩39,000 | ₩39,087 | +0.22% | 200 |
|---|
| 2026.03.02 | ₩39,094 | ₩39,161 | ₩39,081 | ₩39,148 | +0.14% | 5.7천 |
|---|
| 2026.02.27 | ₩39,095 | ₩39,148 | ₩38,933 | ₩38,933 | -0.41% | 8천 |
|---|
| 2026.02.26 | ₩39,134 | ₩39,148 | ₩39,107 | ₩39,141 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩39,148 | ₩39,148 | ₩39,107 | ₩39,128 | -0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩39,067 | ₩39,094 | ₩39,067 | ₩39,094 | +0.07% | 1.1천 |
|---|
| 2026.02.23 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 800 |
|---|
| 2026.02.20 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩39,041 | ₩39,054 | ₩39,041 | ₩39,047 | +0.02% | 3.4천 |
|---|
| 2026.02.17 | ₩38,959 | ₩39,007 | ₩38,947 | ₩39,007 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩39,000 | ₩39,014 | ₩38,987 | ₩38,987 | -0.03% | 400 |
|---|
| 2026.02.12 | ₩39,027 | ₩39,027 | ₩38,980 | ₩38,980 | -0.12% | 200 |
|---|
| 2026.02.11 | ₩39,014 | ₩39,047 | ₩39,014 | ₩39,047 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩39,054 | ₩39,067 | ₩39,054 | ₩39,067 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,027 | ₩39,067 | ₩39,027 | ₩39,067 | +0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩38,987 | ₩39,000 | ₩38,967 | ₩39,000 | +0.03% | 8.1천 |
|---|
| 2026.02.05 | ₩38,907 | ₩38,907 | ₩38,880 | ₩38,893 | -0.03% | 5.3천 |
|---|
| 2026.02.04 | ₩38,947 | ₩38,974 | ₩38,947 | ₩38,963 | +0.04% | 4.4천 |
|---|
| 2026.02.03 | ₩38,987 | ₩38,987 | ₩38,933 | ₩38,987 | 0.00% | 6.7천 |
|---|
| 2026.02.02 | ₩39,014 | ₩39,014 | ₩38,933 | ₩39,014 | 0.00% | 7.5천 |
|---|
| 2026.01.30 | ₩38,947 | ₩39,014 | ₩38,947 | ₩38,971 | +0.06% | 7.7천 |
|---|
| 2026.01.29 | ₩38,913 | ₩39,000 | ₩38,913 | ₩39,000 | +0.22% | 2.8천 |
|---|
| 2026.01.28 | ₩39,000 | ₩39,000 | ₩38,974 | ₩38,974 | -0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩38,974 | ₩38,974 | ₩38,974 | ₩38,974 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,974 | ₩38,974 | ₩38,954 | ₩38,954 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩38,947 | ₩38,947 | ₩38,943 | ₩38,943 | -0.01% | 2.4천 |
|---|
| 2026.01.22 | ₩38,920 | ₩38,933 | ₩38,920 | ₩38,933 | +0.03% | 300 |
|---|
| 2026.01.21 | ₩38,840 | ₩38,920 | ₩38,813 | ₩38,893 | +0.14% | 1.7만 |
|---|
| 2026.01.20 | ₩38,853 | ₩38,853 | ₩38,746 | ₩38,800 | -0.14% | 1.5천 |
|---|
| 2026.01.16 | ₩38,907 | ₩38,920 | ₩38,907 | ₩38,907 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,880 | ₩38,880 | ₩38,877 | ₩38,877 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩38,883 | ₩38,883 | ₩38,883 | ₩38,883 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,920 | ₩38,920 | ₩38,907 | ₩38,907 | -0.03% | 1.3천 |
|---|
| 2026.01.09 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,880 | ₩38,893 | ₩38,800 | ₩38,800 | -0.21% | 8.6천 |
|---|
| 2026.01.07 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 1.2천 |
|---|
| 2026.01.06 | ₩38,856 | ₩38,856 | ₩38,856 | ₩38,856 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩38,853 | ₩38,853 | ₩38,800 | ₩38,833 | -0.05% | 1.1만 |
|---|
| 2026.01.02 | ₩38,759 | ₩38,793 | ₩38,759 | ₩38,793 | +0.09% | 2.5천 |
|---|
| 2025.12.31 | ₩38,800 | ₩38,826 | ₩38,780 | ₩38,780 | -0.05% | 3.9천 |
|---|
| 2025.12.30 | ₩38,800 | ₩38,800 | ₩38,773 | ₩38,798 | -0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩38,813 | ₩38,813 | ₩38,800 | ₩38,800 | -0.03% | 900 |
|---|
| 2025.12.24 | ₩38,773 | ₩38,773 | ₩38,773 | ₩38,773 | 0.00% | 2.8천 |
|---|
| 2025.12.23 | ₩38,746 | ₩38,746 | ₩38,746 | ₩38,746 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,733 | ₩38,733 | ₩38,706 | ₩38,706 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,599 | ₩38,599 | ₩38,572 | ₩38,572 | -0.07% | 1천 |
|---|
| 2025.12.17 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,577 | ₩38,577 | ₩38,577 | ₩38,577 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,585 | ₩38,585 | ₩38,565 | ₩38,565 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩38,559 | ₩38,565 | ₩38,559 | ₩38,565 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,599 | ₩38,599 | ₩38,572 | ₩38,572 | -0.07% | 900 |
|---|
| 2025.12.09 | ₩38,525 | ₩38,525 | ₩38,525 | ₩38,525 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,559 | ₩38,559 | ₩38,533 | ₩38,533 | -0.07% | 1천 |
|---|
| 2025.12.04 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,458 | ₩38,458 | ₩38,458 | ₩38,458 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,452 | ₩38,452 | ₩38,426 | ₩38,426 | -0.07% | 4.1천 |
|---|
| 2025.11.28 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,291 | ₩38,331 | ₩38,278 | ₩38,331 | +0.10% | 700 |
|---|
| 2025.11.24 | ₩38,224 | ₩38,262 | ₩38,224 | ₩38,262 | +0.10% | 300 |
|---|
| 2025.11.21 | ₩38,130 | ₩38,130 | ₩38,113 | ₩38,113 | -0.05% | 900 |
|---|
| 2025.11.20 | ₩38,104 | ₩38,104 | ₩38,013 | ₩38,013 | -0.24% | 600 |
|---|
| 2025.11.19 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩38,064 | ₩38,157 | ₩38,064 | ₩38,064 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩38,184 | ₩38,184 | ₩38,159 | ₩38,159 | -0.07% | 300 |
|---|
| 2025.11.14 | ₩38,184 | ₩38,227 | ₩38,184 | ₩38,227 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩38,251 | ₩38,264 | ₩38,203 | ₩38,203 | -0.13% | 6.4천 |
|---|
| 2025.11.12 | ₩38,291 | ₩38,318 | ₩38,291 | ₩38,311 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩38,304 | ₩38,311 | ₩38,291 | ₩38,311 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩38,264 | ₩38,278 | ₩38,264 | ₩38,278 | +0.03% | 1.8천 |
|---|
| 2025.11.07 | ₩38,184 | ₩38,184 | ₩37,809 | ₩37,836 | -0.91% | 4.8천 |
|---|
| 2025.11.06 | ₩38,171 | ₩38,184 | ₩38,157 | ₩38,175 | +0.01% | 1.2만 |
|---|
| 2025.11.05 | ₩38,197 | ₩38,224 | ₩38,197 | ₩38,224 | +0.07% | 2.3천 |
|---|
| 2025.11.04 | ₩38,211 | ₩38,211 | ₩38,189 | ₩38,189 | -0.06% | 1천 |
|---|
| 2025.11.03 | ₩38,229 | ₩38,251 | ₩38,144 | ₩38,238 | +0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩38,278 | ₩38,278 | ₩38,197 | ₩38,238 | -0.10% | 5.8천 |
|---|
| 2025.10.30 | ₩38,278 | ₩38,278 | ₩38,224 | ₩38,224 | -0.14% | 1.1천 |
|---|
| 2025.10.29 | ₩38,291 | ₩38,291 | ₩38,258 | ₩38,258 | -0.09% | 1.5천 |
|---|
| 2025.10.28 | ₩38,264 | ₩38,283 | ₩38,264 | ₩38,283 | +0.05% | 200 |
|---|
| 2025.10.27 | ₩38,264 | ₩38,304 | ₩38,264 | ₩38,284 | +0.05% | 1.3천 |
|---|
| 2025.10.24 | ₩38,278 | ₩38,278 | ₩38,238 | ₩38,238 | -0.10% | 200 |
|---|
| 2025.10.23 | ₩38,171 | ₩38,211 | ₩38,171 | ₩38,184 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩38,090 | ₩38,144 | ₩38,090 | ₩38,104 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩38,171 | ₩38,171 | ₩38,171 | ₩38,171 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩38,130 | ₩38,160 | ₩38,130 | ₩38,160 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩37,983 | ₩38,045 | ₩37,983 | ₩38,045 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩37,970 | ₩37,970 | ₩37,943 | ₩37,943 | -0.07% | 2.1천 |
|---|
| 2025.10.15 | ₩38,010 | ₩38,064 | ₩38,003 | ₩38,029 | +0.05% | 1.3만 |
|---|
| 2025.10.14 | ₩38,050 | ₩38,050 | ₩38,017 | ₩38,017 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩38,037 | ₩38,043 | ₩38,023 | ₩38,043 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩38,104 | ₩38,104 | ₩37,896 | ₩37,896 | -0.54% | 800 |
|---|