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 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
| 2026.10.08 | ₩42,579 | ₩42,579 | ₩42,512 | ₩42,512 | -0.16% | 5.1천 |
| 2026.10.07 | ₩42,552 | ₩42,599 | ₩42,552 | ₩42,599 | +0.11% | 1.4천 |
| 2026.10.06 | ₩42,592 | ₩42,596 | ₩42,592 | ₩42,596 | +0.01% | 4.2천 |
| 2026.10.05 | ₩42,499 | ₩42,552 | ₩42,485 | ₩42,485 | -0.03% | 3.6천 |
| 2026.10.02 | ₩42,499 | ₩42,525 | ₩42,492 | ₩42,492 | -0.02% | 3.8천 |
| 2026.10.01 | ₩42,378 | ₩42,430 | ₩42,378 | ₩42,430 | +0.12% | 200 |
| 2026.09.30 | ₩42,472 | ₩42,472 | ₩42,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,415 |
| -0.13% |
| 1.3천 |
| 2026.09.29 | ₩42,418 | ₩42,418 | ₩42,378 | ₩42,414 | -0.01% | 2.1천 |
|---|
| 2026.09.28 | ₩42,445 | ₩42,445 | ₩42,432 | ₩42,438 | -0.02% | 2.5천 |
|---|
| 2026.09.25 | ₩42,458 | ₩42,464 | ₩42,445 | ₩42,464 | +0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩42,405 | ₩42,405 | ₩42,365 | ₩42,391 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩42,393 | ₩42,393 | ₩42,393 | ₩42,393 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,432 | ₩42,445 | ₩42,432 | ₩42,438 | +0.02% | 1.3천 |
|---|
| 2026.09.21 | ₩42,418 | ₩42,425 | ₩42,418 | ₩42,425 | +0.02% | 2.1천 |
|---|
| 2026.09.18 | ₩42,271 | ₩42,324 | ₩42,271 | ₩42,324 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩42,244 | ₩42,271 | ₩42,190 | ₩42,190 | -0.13% | 7.1천 |
|---|
| 2026.09.16 | ₩42,271 | ₩42,271 | ₩42,137 | ₩42,169 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,217 | ₩42,271 | ₩42,217 | ₩42,257 | +0.10% | 4.8천 |
|---|
| 2026.09.11 | ₩42,284 | ₩42,284 | ₩42,177 | ₩42,177 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩42,150 | ₩42,150 | ₩42,083 | ₩42,083 | -0.16% | 6.2천 |
|---|
| 2026.09.09 | ₩42,231 | ₩42,244 | ₩42,231 | ₩42,244 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩42,290 | ₩42,290 | ₩42,290 | ₩42,290 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,311 | ₩42,331 | ₩42,311 | ₩42,331 | +0.05% | 4.6천 |
|---|
| 2026.09.03 | ₩42,257 | ₩42,327 | ₩42,257 | ₩42,327 | +0.16% | 2.3천 |
|---|
| 2026.09.02 | ₩42,244 | ₩42,244 | ₩42,232 | ₩42,232 | -0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩42,150 | ₩42,177 | ₩42,150 | ₩42,164 | +0.03% | 2천 |
|---|
| 2026.08.31 | ₩42,231 | ₩42,239 | ₩42,231 | ₩42,239 | +0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩42,231 | ₩42,231 | ₩42,190 | ₩42,190 | -0.10% | 4.4천 |
|---|
| 2026.08.27 | ₩42,231 | ₩42,244 | ₩42,231 | ₩42,244 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩42,190 | ₩42,190 | ₩42,177 | ₩42,181 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩42,083 | ₩42,164 | ₩42,083 | ₩42,164 | +0.19% | 1.1천 |
|---|
| 2026.08.24 | ₩42,110 | ₩42,124 | ₩42,110 | ₩42,124 | +0.03% | 100 |
|---|
| 2026.08.21 | ₩42,150 | ₩42,177 | ₩42,083 | ₩42,083 | -0.16% | 2.7천 |
|---|
| 2026.08.20 | ₩42,097 | ₩42,097 | ₩42,090 | ₩42,090 | -0.02% | 3천 |
|---|
| 2026.08.19 | ₩42,110 | ₩42,138 | ₩42,110 | ₩42,138 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩42,097 | ₩42,097 | ₩42,090 | ₩42,090 | -0.02% | 3.5천 |
|---|
| 2026.08.17 | ₩42,124 | ₩42,137 | ₩42,124 | ₩42,130 | +0.02% | 900 |
|---|
| 2026.08.14 | ₩42,137 | ₩42,157 | ₩42,137 | ₩42,157 | +0.05% | 400 |
|---|
| 2026.08.13 | ₩42,137 | ₩42,150 | ₩42,124 | ₩42,150 | +0.03% | 700 |
|---|
| 2026.08.12 | ₩42,137 | ₩42,137 | ₩42,110 | ₩42,110 | -0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩42,016 | ₩42,083 | ₩42,016 | ₩42,070 | +0.13% | 4.1천 |
|---|
| 2026.08.10 | ₩42,057 | ₩42,070 | ₩42,030 | ₩42,043 | -0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩42,030 | ₩42,070 | ₩42,030 | ₩42,059 | +0.07% | 2.8천 |
|---|
| 2026.08.06 | ₩41,990 | ₩42,016 | ₩41,990 | ₩42,003 | +0.03% | 4.8천 |
|---|
| 2026.08.05 | ₩42,016 | ₩42,016 | ₩42,010 | ₩42,010 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩41,949 | ₩42,030 | ₩41,949 | ₩42,011 | +0.15% | 6.1천 |
|---|
| 2026.08.03 | ₩41,880 | ₩41,880 | ₩41,880 | ₩41,880 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,762 | ₩41,789 | ₩41,708 | ₩41,708 | -0.13% | 9.8천 |
|---|
| 2026.07.30 | ₩41,615 | ₩41,695 | ₩41,615 | ₩41,684 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩41,574 | ₩41,695 | ₩41,427 | ₩41,427 | -0.35% | 7.8천 |
|---|
| 2026.07.28 | ₩41,615 | ₩41,675 | ₩41,615 | ₩41,675 | +0.14% | 2.1천 |
|---|
| 2026.07.27 | ₩41,615 | ₩41,628 | ₩41,601 | ₩41,628 | +0.03% | 1천 |
|---|
| 2026.07.24 | ₩41,615 | ₩41,628 | ₩41,561 | ₩41,581 | -0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩41,534 | ₩41,561 | ₩41,507 | ₩41,540 | +0.01% | 1.3만 |
|---|
| 2026.07.22 | ₩41,708 | ₩41,708 | ₩41,615 | ₩41,615 | -0.22% | 2.4천 |
|---|
| 2026.07.21 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,628 | ₩41,628 | ₩41,593 | ₩41,593 | -0.08% | 200 |
|---|
| 2026.07.17 | ₩41,641 | ₩41,641 | ₩41,548 | ₩41,548 | -0.23% | 8.4천 |
|---|
| 2026.07.16 | ₩41,682 | ₩41,691 | ₩41,682 | ₩41,691 | +0.02% | 900 |
|---|
| 2026.07.15 | ₩41,735 | ₩41,735 | ₩41,728 | ₩41,728 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,668 | ₩41,668 | ₩41,620 | ₩41,620 | -0.12% | 2.6천 |
|---|
| 2026.07.10 | ₩41,708 | ₩41,708 | ₩41,700 | ₩41,700 | -0.02% | 100 |
|---|
| 2026.07.09 | ₩41,628 | ₩42,833 | ₩41,467 | ₩41,467 | -0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩41,507 | ₩41,593 | ₩41,507 | ₩41,593 | +0.21% | 3천 |
|---|
| 2026.07.07 | ₩41,574 | ₩41,594 | ₩41,574 | ₩41,594 | +0.05% | 700 |
|---|
| 2026.07.06 | ₩41,641 | ₩41,655 | ₩41,494 | ₩41,494 | -0.35% | 8.8천 |
|---|
| 2026.07.02 | ₩41,507 | ₩41,538 | ₩41,507 | ₩41,538 | +0.07% | 8.8천 |
|---|
| 2026.07.01 | ₩41,373 | ₩41,561 | ₩41,373 | ₩41,527 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩41,521 | ₩41,548 | ₩41,521 | ₩41,541 | +0.05% | 1.8천 |
|---|
| 2026.06.29 | ₩41,454 | ₩41,454 | ₩41,448 | ₩41,448 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,360 | ₩41,360 | ₩41,333 | ₩41,340 | -0.05% | 2.7만 |
|---|
| 2026.06.24 | ₩41,373 | ₩41,373 | ₩41,293 | ₩41,302 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩41,325 | ₩41,325 | ₩41,325 | ₩41,325 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,481 | ₩41,481 | ₩41,481 | ₩41,481 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,494 | ₩41,494 | ₩41,459 | ₩41,459 | -0.08% | 1.5천 |
|---|
| 2026.06.17 | ₩41,487 | ₩41,487 | ₩41,328 | ₩41,328 | -0.38% | 3.5천 |
|---|
| 2026.06.16 | ₩41,507 | ₩41,507 | ₩41,494 | ₩41,494 | -0.03% | 3.9천 |
|---|
| 2026.06.15 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 1.7천 |
|---|
| 2026.06.11 | ₩41,119 | ₩41,293 | ₩41,059 | ₩41,293 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩41,253 | ₩41,253 | ₩41,080 | ₩41,080 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩41,306 | ₩41,306 | ₩41,079 | ₩41,225 | -0.20% | 800 |
|---|
| 2026.06.08 | ₩41,313 | ₩41,320 | ₩41,253 | ₩41,260 | -0.13% | 8.1천 |
|---|
| 2026.06.05 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,467 | ₩41,494 | ₩41,467 | ₩41,494 | +0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩41,440 | ₩41,440 | ₩41,407 | ₩41,407 | -0.08% | 4.1천 |
|---|
| 2026.06.02 | ₩41,440 | ₩41,494 | ₩41,427 | ₩41,461 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩41,494 | ₩41,494 | ₩41,461 | ₩41,461 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩41,427 | ₩41,467 | ₩41,427 | ₩41,454 | +0.06% | 5.5천 |
|---|
| 2026.05.28 | ₩41,414 | ₩41,414 | ₩41,407 | ₩41,407 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩41,347 | ₩41,347 | ₩41,347 | ₩41,347 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,347 | ₩41,347 | ₩41,340 | ₩41,340 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩41,333 | ₩41,333 | ₩41,293 | ₩41,298 | -0.08% | 8.7천 |
|---|
| 2026.05.21 | ₩41,213 | ₩41,280 | ₩41,213 | ₩41,280 | +0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩41,260 | ₩41,260 | ₩41,240 | ₩41,260 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩41,132 | ₩41,173 | ₩41,119 | ₩41,159 | +0.07% | 6.4천 |
|---|
| 2026.05.18 | ₩42,713 | ₩42,713 | ₩41,146 | ₩41,221 | -3.49% | 5.4천 |
|---|
| 2026.05.15 | ₩41,186 | ₩41,226 | ₩41,186 | ₩41,207 | +0.05% | 2.6천 |
|---|
| 2026.05.14 | ₩41,280 | ₩41,293 | ₩41,159 | ₩41,159 | -0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩41,199 | ₩41,226 | ₩41,199 | ₩41,226 | +0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩41,173 | ₩41,199 | ₩41,166 | ₩41,166 | -0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩41,199 | ₩41,199 | ₩41,186 | ₩41,186 | -0.03% | 100 |
|---|
| 2026.05.08 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,186 | ₩41,186 | ₩41,092 | ₩41,106 | -0.20% | 6.8천 |
|---|
| 2026.05.06 | ₩41,132 | ₩41,139 | ₩41,132 | ₩41,139 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩40,998 | ₩41,012 | ₩40,998 | ₩41,006 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩40,972 | ₩40,972 | ₩40,891 | ₩40,918 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩41,025 | ₩41,039 | ₩40,972 | ₩40,972 | -0.13% | 5.3천 |
|---|
| 2026.04.30 | ₩40,838 | ₩40,952 | ₩40,838 | ₩40,952 | +0.28% | 5.8천 |
|---|
| 2026.04.29 | ₩40,811 | ₩40,851 | ₩40,777 | ₩40,814 | +0.01% | 6.4천 |
|---|
| 2026.04.28 | ₩40,838 | ₩40,838 | ₩40,804 | ₩40,818 | -0.05% | 1.7천 |
|---|
| 2026.04.27 | ₩40,851 | ₩40,864 | ₩40,838 | ₩40,864 | +0.03% | 5.9천 |
|---|
| 2026.04.24 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,704 | ₩40,748 | ₩40,677 | ₩40,748 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩40,731 | ₩40,798 | ₩40,731 | ₩40,777 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩40,784 | ₩40,851 | ₩40,650 | ₩40,669 | -0.28% | 2만 |
|---|
| 2026.04.20 | ₩40,784 | ₩40,784 | ₩40,744 | ₩40,753 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩40,757 | ₩40,838 | ₩40,757 | ₩40,785 | +0.07% | 5.8천 |
|---|
| 2026.04.16 | ₩40,650 | ₩40,664 | ₩40,610 | ₩40,664 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩40,570 | ₩40,623 | ₩40,516 | ₩40,602 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩40,503 | ₩40,543 | ₩40,449 | ₩40,515 | +0.03% | 2.4만 |
|---|
| 2026.04.13 | ₩40,235 | ₩40,384 | ₩40,235 | ₩40,384 | +0.37% | 2.4만 |
|---|
| 2026.04.10 | ₩40,299 | ₩40,315 | ₩40,242 | ₩40,268 | -0.08% | 9.4천 |
|---|
| 2026.04.09 | ₩40,161 | ₩40,302 | ₩40,141 | ₩40,275 | +0.28% | 5.9만 |
|---|
| 2026.04.08 | ₩40,141 | ₩40,155 | ₩40,088 | ₩40,145 | +0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩39,612 | ₩39,766 | ₩39,525 | ₩39,766 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩39,887 | ₩40,543 | ₩39,659 | ₩39,749 | -0.35% | 3.8만 |
|---|
| 2026.04.02 | ₩39,485 | ₩39,967 | ₩39,485 | ₩39,655 | +0.43% | 4.1만 |
|---|
| 2026.04.01 | ₩39,579 | ₩39,713 | ₩39,525 | ₩39,579 | 0.00% | 15.3만 |
|---|
| 2026.03.31 | ₩39,384 | ₩39,492 | ₩39,351 | ₩39,382 | -0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩39,338 | ₩39,485 | ₩39,311 | ₩39,364 | +0.07% | 3.2만 |
|---|
| 2026.03.27 | ₩39,244 | ₩39,297 | ₩39,197 | ₩39,197 | -0.12% | 3.7천 |
|---|
| 2026.03.26 | ₩39,284 | ₩39,284 | ₩39,267 | ₩39,267 | -0.04% | 1천 |
|---|
| 2026.03.25 | ₩39,297 | ₩39,297 | ₩39,284 | ₩39,297 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩39,244 | ₩39,244 | ₩39,244 | ₩39,244 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,224 | ₩39,224 | ₩39,224 | ₩39,224 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,190 | ₩39,190 | ₩39,117 | ₩39,117 | -0.19% | 2천 |
|---|
| 2026.03.19 | ₩39,190 | ₩39,230 | ₩39,190 | ₩39,217 | +0.07% | 600 |
|---|
| 2026.03.18 | ₩39,257 | ₩39,257 | ₩39,204 | ₩39,204 | -0.14% | 1.5천 |
|---|
| 2026.03.17 | ₩39,257 | ₩39,257 | ₩39,237 | ₩39,237 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩39,177 | ₩39,197 | ₩39,177 | ₩39,197 | +0.05% | 4.6천 |
|---|
| 2026.03.13 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,177 | ₩39,177 | ₩39,163 | ₩39,163 | -0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩39,190 | ₩39,190 | ₩39,146 | ₩39,146 | -0.11% | 6.6천 |
|---|
| 2026.03.09 | ₩38,989 | ₩39,149 | ₩38,989 | ₩39,149 | +0.41% | 2.1천 |
|---|
| 2026.03.06 | ₩39,083 | ₩39,083 | ₩39,039 | ₩39,039 | -0.11% | 1.7천 |
|---|
| 2026.03.05 | ₩39,070 | ₩39,150 | ₩39,070 | ₩39,143 | +0.19% | 2.7천 |
|---|
| 2026.03.04 | ₩39,150 | ₩39,157 | ₩39,150 | ₩39,157 | +0.02% | 400 |
|---|
| 2026.03.03 | ₩39,030 | ₩39,117 | ₩39,030 | ₩39,117 | +0.22% | 200 |
|---|
| 2026.03.02 | ₩39,123 | ₩39,190 | ₩39,110 | ₩39,177 | +0.14% | 5.7천 |
|---|
| 2026.02.27 | ₩39,125 | ₩39,177 | ₩38,963 | ₩38,963 | -0.41% | 8천 |
|---|
| 2026.02.26 | ₩39,163 | ₩39,177 | ₩39,137 | ₩39,170 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩39,177 | ₩39,177 | ₩39,137 | ₩39,157 | -0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩39,097 | ₩39,123 | ₩39,097 | ₩39,123 | +0.07% | 1.1천 |
|---|
| 2026.02.23 | ₩39,070 | ₩39,070 | ₩39,070 | ₩39,070 | 0.00% | 800 |
|---|
| 2026.02.20 | ₩39,110 | ₩39,110 | ₩39,110 | ₩39,110 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,043 | ₩39,043 | ₩39,043 | ₩39,043 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩39,070 | ₩39,083 | ₩39,070 | ₩39,076 | +0.02% | 3.4천 |
|---|
| 2026.02.17 | ₩38,988 | ₩39,036 | ₩38,976 | ₩39,036 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩39,030 | ₩39,043 | ₩39,016 | ₩39,016 | -0.03% | 400 |
|---|
| 2026.02.12 | ₩39,056 | ₩39,056 | ₩39,009 | ₩39,009 | -0.12% | 200 |
|---|
| 2026.02.11 | ₩39,043 | ₩39,076 | ₩39,043 | ₩39,076 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩39,083 | ₩39,097 | ₩39,083 | ₩39,097 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,056 | ₩39,097 | ₩39,056 | ₩39,097 | +0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩39,016 | ₩39,030 | ₩38,996 | ₩39,030 | +0.03% | 8.1천 |
|---|
| 2026.02.05 | ₩38,936 | ₩38,936 | ₩38,909 | ₩38,922 | -0.03% | 5.3천 |
|---|
| 2026.02.04 | ₩38,976 | ₩39,003 | ₩38,976 | ₩38,992 | +0.04% | 4.4천 |
|---|
| 2026.02.03 | ₩39,016 | ₩39,016 | ₩38,963 | ₩39,016 | 0.00% | 6.7천 |
|---|
| 2026.02.02 | ₩39,043 | ₩39,043 | ₩38,963 | ₩39,043 | 0.00% | 7.5천 |
|---|
| 2026.01.30 | ₩38,976 | ₩39,043 | ₩38,976 | ₩39,000 | +0.06% | 7.7천 |
|---|
| 2026.01.29 | ₩38,942 | ₩39,030 | ₩38,942 | ₩39,030 | +0.22% | 2.8천 |
|---|
| 2026.01.28 | ₩39,030 | ₩39,030 | ₩39,003 | ₩39,003 | -0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩39,003 | ₩39,003 | ₩39,003 | ₩39,003 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,003 | ₩39,003 | ₩38,983 | ₩38,983 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩38,976 | ₩38,976 | ₩38,972 | ₩38,972 | -0.01% | 2.4천 |
|---|
| 2026.01.22 | ₩38,949 | ₩38,963 | ₩38,949 | ₩38,963 | +0.03% | 300 |
|---|
| 2026.01.21 | ₩38,869 | ₩38,949 | ₩38,842 | ₩38,922 | +0.14% | 1.7만 |
|---|
| 2026.01.20 | ₩38,882 | ₩38,882 | ₩38,775 | ₩38,829 | -0.14% | 1.5천 |
|---|
| 2026.01.16 | ₩38,936 | ₩38,949 | ₩38,936 | ₩38,936 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,909 | ₩38,909 | ₩38,906 | ₩38,906 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩38,912 | ₩38,912 | ₩38,912 | ₩38,912 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,949 | ₩38,949 | ₩38,936 | ₩38,936 | -0.03% | 1.3천 |
|---|
| 2026.01.09 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,909 | ₩38,922 | ₩38,829 | ₩38,829 | -0.21% | 8.6천 |
|---|
| 2026.01.07 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 1.2천 |
|---|
| 2026.01.06 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩38,882 | ₩38,882 | ₩38,829 | ₩38,862 | -0.05% | 1.1만 |
|---|
| 2026.01.02 | ₩38,788 | ₩38,822 | ₩38,788 | ₩38,822 | +0.09% | 2.5천 |
|---|
| 2025.12.31 | ₩38,829 | ₩38,855 | ₩38,809 | ₩38,809 | -0.05% | 3.9천 |
|---|
| 2025.12.30 | ₩38,829 | ₩38,829 | ₩38,802 | ₩38,827 | -0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩38,842 | ₩38,842 | ₩38,829 | ₩38,829 | -0.03% | 900 |
|---|
| 2025.12.24 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 2.8천 |
|---|
| 2025.12.23 | ₩38,775 | ₩38,775 | ₩38,775 | ₩38,775 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,762 | ₩38,762 | ₩38,735 | ₩38,735 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩38,675 | ₩38,675 | ₩38,675 | ₩38,675 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,628 | ₩38,628 | ₩38,601 | ₩38,601 | -0.07% | 1천 |
|---|
| 2025.12.17 | ₩38,549 | ₩38,549 | ₩38,549 | ₩38,549 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,614 | ₩38,614 | ₩38,594 | ₩38,594 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩38,588 | ₩38,594 | ₩38,588 | ₩38,594 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,628 | ₩38,628 | ₩38,601 | ₩38,601 | -0.07% | 900 |
|---|
| 2025.12.09 | ₩38,554 | ₩38,554 | ₩38,554 | ₩38,554 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,549 | ₩38,549 | ₩38,549 | ₩38,549 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,588 | ₩38,588 | ₩38,562 | ₩38,562 | -0.07% | 1천 |
|---|
| 2025.12.04 | ₩38,541 | ₩38,541 | ₩38,541 | ₩38,541 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,521 | ₩38,521 | ₩38,521 | ₩38,521 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,487 | ₩38,487 | ₩38,487 | ₩38,487 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,480 | ₩38,480 | ₩38,455 | ₩38,455 | -0.07% | 4.1천 |
|---|
| 2025.11.28 | ₩38,440 | ₩38,440 | ₩38,440 | ₩38,440 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,320 | ₩38,360 | ₩38,306 | ₩38,360 | +0.10% | 700 |
|---|
| 2025.11.24 | ₩38,253 | ₩38,290 | ₩38,253 | ₩38,290 | +0.10% | 300 |
|---|
| 2025.11.21 | ₩38,159 | ₩38,159 | ₩38,142 | ₩38,142 | -0.05% | 900 |
|---|
| 2025.11.20 | ₩38,132 | ₩38,132 | ₩38,041 | ₩38,041 | -0.24% | 600 |
|---|
| 2025.11.19 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩38,092 | ₩38,186 | ₩38,092 | ₩38,092 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩38,213 | ₩38,213 | ₩38,187 | ₩38,187 | -0.07% | 300 |
|---|
| 2025.11.14 | ₩38,213 | ₩38,255 | ₩38,213 | ₩38,255 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩38,279 | ₩38,293 | ₩38,231 | ₩38,231 | -0.13% | 6.4천 |
|---|
| 2025.11.12 | ₩38,320 | ₩38,346 | ₩38,320 | ₩38,340 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩38,333 | ₩38,340 | ₩38,320 | ₩38,340 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩38,293 | ₩38,306 | ₩38,293 | ₩38,306 | +0.03% | 1.8천 |
|---|
| 2025.11.07 | ₩38,213 | ₩38,213 | ₩37,837 | ₩37,864 | -0.91% | 4.8천 |
|---|
| 2025.11.06 | ₩38,199 | ₩38,213 | ₩38,186 | ₩38,203 | +0.01% | 1.2만 |
|---|
| 2025.11.05 | ₩38,226 | ₩38,253 | ₩38,226 | ₩38,253 | +0.07% | 2.3천 |
|---|
| 2025.11.04 | ₩38,239 | ₩38,239 | ₩38,218 | ₩38,218 | -0.06% | 1천 |
|---|
| 2025.11.03 | ₩38,258 | ₩38,279 | ₩38,172 | ₩38,266 | +0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩38,306 | ₩38,306 | ₩38,226 | ₩38,266 | -0.10% | 5.8천 |
|---|
| 2025.10.30 | ₩38,306 | ₩38,306 | ₩38,253 | ₩38,253 | -0.14% | 1.1천 |
|---|
| 2025.10.29 | ₩38,320 | ₩38,320 | ₩38,286 | ₩38,286 | -0.09% | 1.5천 |
|---|
| 2025.10.28 | ₩38,293 | ₩38,312 | ₩38,293 | ₩38,312 | +0.05% | 200 |
|---|
| 2025.10.27 | ₩38,293 | ₩38,333 | ₩38,293 | ₩38,313 | +0.05% | 1.3천 |
|---|
| 2025.10.24 | ₩38,306 | ₩38,306 | ₩38,266 | ₩38,266 | -0.10% | 200 |
|---|
| 2025.10.23 | ₩38,199 | ₩38,239 | ₩38,199 | ₩38,213 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩38,119 | ₩38,172 | ₩38,119 | ₩38,132 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩38,199 | ₩38,199 | ₩38,199 | ₩38,199 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩38,159 | ₩38,188 | ₩38,159 | ₩38,188 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩38,012 | ₩38,073 | ₩38,012 | ₩38,073 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩37,998 | ₩37,998 | ₩37,971 | ₩37,971 | -0.07% | 2.1천 |
|---|
| 2025.10.15 | ₩38,038 | ₩38,092 | ₩38,032 | ₩38,057 | +0.05% | 1.3만 |
|---|
| 2025.10.14 | ₩38,079 | ₩38,079 | ₩38,045 | ₩38,045 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩38,065 | ₩38,072 | ₩38,052 | ₩38,072 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩38,132 | ₩38,132 | ₩37,925 | ₩37,925 | -0.54% | 800 |
|---|