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 | ₩42,581 | ₩42,581 | ₩42,581 | ₩42,581 | 0.00% | 100 |
| 2026.10.08 | ₩42,540 | ₩42,540 | ₩42,474 | ₩42,474 | -0.16% | 5.1천 |
| 2026.10.07 | ₩42,514 | ₩42,560 | ₩42,514 | ₩42,560 | +0.11% | 1.4천 |
| 2026.10.06 | ₩42,554 | ₩42,558 | ₩42,554 | ₩42,558 | +0.01% | 4.2천 |
| 2026.10.05 | ₩42,460 | ₩42,514 | ₩42,447 | ₩42,447 | -0.03% | 3.6천 |
| 2026.10.02 | ₩42,460 | ₩42,487 | ₩42,453 | ₩42,453 | -0.02% | 3.8천 |
| 2026.10.01 | ₩42,340 | ₩42,392 | ₩42,340 | ₩42,392 | +0.12% | 200 |
| 2026.09.30 | ₩42,433 | ₩42,433 | ₩42,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,377 |
| -0.13% |
| 1.3천 |
| 2026.09.29 | ₩42,380 | ₩42,380 | ₩42,340 | ₩42,376 | -0.01% | 2.1천 |
|---|
| 2026.09.28 | ₩42,407 | ₩42,407 | ₩42,393 | ₩42,400 | -0.02% | 2.5천 |
|---|
| 2026.09.25 | ₩42,420 | ₩42,425 | ₩42,407 | ₩42,425 | +0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩42,366 | ₩42,366 | ₩42,326 | ₩42,353 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,393 | ₩42,407 | ₩42,393 | ₩42,400 | +0.02% | 1.3천 |
|---|
| 2026.09.21 | ₩42,380 | ₩42,387 | ₩42,380 | ₩42,387 | +0.02% | 2.1천 |
|---|
| 2026.09.18 | ₩42,233 | ₩42,286 | ₩42,233 | ₩42,286 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩42,206 | ₩42,233 | ₩42,152 | ₩42,152 | -0.13% | 7.1천 |
|---|
| 2026.09.16 | ₩42,233 | ₩42,233 | ₩42,099 | ₩42,131 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩42,172 | ₩42,172 | ₩42,172 | ₩42,172 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,179 | ₩42,233 | ₩42,179 | ₩42,219 | +0.10% | 4.8천 |
|---|
| 2026.09.11 | ₩42,246 | ₩42,246 | ₩42,139 | ₩42,139 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩42,112 | ₩42,112 | ₩42,045 | ₩42,045 | -0.16% | 6.2천 |
|---|
| 2026.09.09 | ₩42,193 | ₩42,206 | ₩42,193 | ₩42,206 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩42,251 | ₩42,251 | ₩42,251 | ₩42,251 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,273 | ₩42,293 | ₩42,273 | ₩42,293 | +0.05% | 4.6천 |
|---|
| 2026.09.03 | ₩42,219 | ₩42,289 | ₩42,219 | ₩42,289 | +0.16% | 2.3천 |
|---|
| 2026.09.02 | ₩42,206 | ₩42,206 | ₩42,194 | ₩42,194 | -0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩42,112 | ₩42,139 | ₩42,112 | ₩42,126 | +0.03% | 2천 |
|---|
| 2026.08.31 | ₩42,193 | ₩42,201 | ₩42,193 | ₩42,201 | +0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩42,193 | ₩42,193 | ₩42,152 | ₩42,152 | -0.10% | 4.4천 |
|---|
| 2026.08.27 | ₩42,193 | ₩42,206 | ₩42,193 | ₩42,206 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩42,152 | ₩42,152 | ₩42,139 | ₩42,143 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩42,045 | ₩42,126 | ₩42,045 | ₩42,126 | +0.19% | 1.1천 |
|---|
| 2026.08.24 | ₩42,072 | ₩42,085 | ₩42,072 | ₩42,085 | +0.03% | 100 |
|---|
| 2026.08.21 | ₩42,112 | ₩42,139 | ₩42,045 | ₩42,045 | -0.16% | 2.7천 |
|---|
| 2026.08.20 | ₩42,059 | ₩42,059 | ₩42,052 | ₩42,052 | -0.02% | 3천 |
|---|
| 2026.08.19 | ₩42,072 | ₩42,100 | ₩42,072 | ₩42,100 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩42,059 | ₩42,059 | ₩42,052 | ₩42,052 | -0.02% | 3.5천 |
|---|
| 2026.08.17 | ₩42,085 | ₩42,099 | ₩42,085 | ₩42,092 | +0.02% | 900 |
|---|
| 2026.08.14 | ₩42,099 | ₩42,119 | ₩42,099 | ₩42,119 | +0.05% | 400 |
|---|
| 2026.08.13 | ₩42,099 | ₩42,112 | ₩42,085 | ₩42,112 | +0.03% | 700 |
|---|
| 2026.08.12 | ₩42,099 | ₩42,099 | ₩42,072 | ₩42,072 | -0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩41,978 | ₩42,045 | ₩41,978 | ₩42,032 | +0.13% | 4.1천 |
|---|
| 2026.08.10 | ₩42,019 | ₩42,032 | ₩41,992 | ₩42,005 | -0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩41,992 | ₩42,032 | ₩41,992 | ₩42,021 | +0.07% | 2.8천 |
|---|
| 2026.08.06 | ₩41,952 | ₩41,978 | ₩41,952 | ₩41,965 | +0.03% | 4.8천 |
|---|
| 2026.08.05 | ₩41,978 | ₩41,978 | ₩41,972 | ₩41,972 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩41,911 | ₩41,992 | ₩41,911 | ₩41,973 | +0.15% | 6.1천 |
|---|
| 2026.08.03 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,724 | ₩41,751 | ₩41,671 | ₩41,671 | -0.13% | 9.8천 |
|---|
| 2026.07.30 | ₩41,577 | ₩41,657 | ₩41,577 | ₩41,647 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩41,537 | ₩41,657 | ₩41,390 | ₩41,390 | -0.35% | 7.8천 |
|---|
| 2026.07.28 | ₩41,577 | ₩41,637 | ₩41,577 | ₩41,637 | +0.14% | 2.1천 |
|---|
| 2026.07.27 | ₩41,577 | ₩41,590 | ₩41,564 | ₩41,590 | +0.03% | 1천 |
|---|
| 2026.07.24 | ₩41,577 | ₩41,590 | ₩41,523 | ₩41,543 | -0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩41,497 | ₩41,523 | ₩41,470 | ₩41,502 | +0.01% | 1.3만 |
|---|
| 2026.07.22 | ₩41,671 | ₩41,671 | ₩41,577 | ₩41,577 | -0.22% | 2.4천 |
|---|
| 2026.07.21 | ₩41,651 | ₩41,651 | ₩41,651 | ₩41,651 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,590 | ₩41,590 | ₩41,556 | ₩41,556 | -0.08% | 200 |
|---|
| 2026.07.17 | ₩41,604 | ₩41,604 | ₩41,510 | ₩41,510 | -0.23% | 8.4천 |
|---|
| 2026.07.16 | ₩41,644 | ₩41,653 | ₩41,644 | ₩41,653 | +0.02% | 900 |
|---|
| 2026.07.15 | ₩41,697 | ₩41,697 | ₩41,691 | ₩41,691 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,630 | ₩41,630 | ₩41,582 | ₩41,582 | -0.12% | 2.6천 |
|---|
| 2026.07.10 | ₩41,671 | ₩41,671 | ₩41,663 | ₩41,663 | -0.02% | 100 |
|---|
| 2026.07.09 | ₩41,590 | ₩42,795 | ₩41,430 | ₩41,430 | -0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩41,470 | ₩41,556 | ₩41,470 | ₩41,556 | +0.21% | 3천 |
|---|
| 2026.07.07 | ₩41,537 | ₩41,557 | ₩41,537 | ₩41,557 | +0.05% | 700 |
|---|
| 2026.07.06 | ₩41,604 | ₩41,617 | ₩41,457 | ₩41,457 | -0.35% | 8.8천 |
|---|
| 2026.07.02 | ₩41,470 | ₩41,501 | ₩41,470 | ₩41,501 | +0.07% | 8.8천 |
|---|
| 2026.07.01 | ₩41,336 | ₩41,523 | ₩41,336 | ₩41,490 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩41,483 | ₩41,510 | ₩41,483 | ₩41,503 | +0.05% | 1.8천 |
|---|
| 2026.06.29 | ₩41,416 | ₩41,416 | ₩41,411 | ₩41,411 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,323 | ₩41,323 | ₩41,296 | ₩41,303 | -0.05% | 2.7만 |
|---|
| 2026.06.24 | ₩41,336 | ₩41,336 | ₩41,256 | ₩41,265 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩41,288 | ₩41,288 | ₩41,288 | ₩41,288 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,457 | ₩41,457 | ₩41,422 | ₩41,422 | -0.08% | 1.5천 |
|---|
| 2026.06.17 | ₩41,450 | ₩41,450 | ₩41,291 | ₩41,291 | -0.38% | 3.5천 |
|---|
| 2026.06.16 | ₩41,470 | ₩41,470 | ₩41,457 | ₩41,457 | -0.03% | 3.9천 |
|---|
| 2026.06.15 | ₩41,465 | ₩41,465 | ₩41,465 | ₩41,465 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 1.7천 |
|---|
| 2026.06.11 | ₩41,082 | ₩41,256 | ₩41,022 | ₩41,256 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩41,216 | ₩41,216 | ₩41,043 | ₩41,043 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩41,269 | ₩41,269 | ₩41,042 | ₩41,188 | -0.20% | 800 |
|---|
| 2026.06.08 | ₩41,276 | ₩41,283 | ₩41,216 | ₩41,222 | -0.13% | 8.1천 |
|---|
| 2026.06.05 | ₩41,200 | ₩41,200 | ₩41,200 | ₩41,200 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,430 | ₩41,457 | ₩41,430 | ₩41,457 | +0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩41,403 | ₩41,403 | ₩41,370 | ₩41,370 | -0.08% | 4.1천 |
|---|
| 2026.06.02 | ₩41,403 | ₩41,457 | ₩41,390 | ₩41,423 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩41,457 | ₩41,457 | ₩41,423 | ₩41,423 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩41,390 | ₩41,430 | ₩41,390 | ₩41,416 | +0.06% | 5.5천 |
|---|
| 2026.05.28 | ₩41,376 | ₩41,376 | ₩41,370 | ₩41,370 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,309 | ₩41,309 | ₩41,303 | ₩41,303 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩41,296 | ₩41,296 | ₩41,256 | ₩41,261 | -0.08% | 8.7천 |
|---|
| 2026.05.21 | ₩41,175 | ₩41,242 | ₩41,175 | ₩41,242 | +0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩41,222 | ₩41,222 | ₩41,202 | ₩41,222 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩41,095 | ₩41,135 | ₩41,082 | ₩41,122 | +0.07% | 6.4천 |
|---|
| 2026.05.18 | ₩42,674 | ₩42,674 | ₩41,109 | ₩41,184 | -3.49% | 5.4천 |
|---|
| 2026.05.15 | ₩41,149 | ₩41,189 | ₩41,149 | ₩41,170 | +0.05% | 2.6천 |
|---|
| 2026.05.14 | ₩41,242 | ₩41,256 | ₩41,122 | ₩41,122 | -0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩41,162 | ₩41,189 | ₩41,162 | ₩41,189 | +0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩41,135 | ₩41,162 | ₩41,129 | ₩41,129 | -0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩41,162 | ₩41,162 | ₩41,149 | ₩41,149 | -0.03% | 100 |
|---|
| 2026.05.08 | ₩41,142 | ₩41,142 | ₩41,142 | ₩41,142 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,149 | ₩41,149 | ₩41,055 | ₩41,068 | -0.20% | 6.8천 |
|---|
| 2026.05.06 | ₩41,095 | ₩41,102 | ₩41,095 | ₩41,102 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩40,961 | ₩40,975 | ₩40,961 | ₩40,969 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩40,935 | ₩40,935 | ₩40,854 | ₩40,881 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩40,988 | ₩41,002 | ₩40,935 | ₩40,935 | -0.13% | 5.3천 |
|---|
| 2026.04.30 | ₩40,801 | ₩40,915 | ₩40,801 | ₩40,915 | +0.28% | 5.8천 |
|---|
| 2026.04.29 | ₩40,774 | ₩40,814 | ₩40,741 | ₩40,777 | +0.01% | 6.4천 |
|---|
| 2026.04.28 | ₩40,801 | ₩40,801 | ₩40,767 | ₩40,781 | -0.05% | 1.7천 |
|---|
| 2026.04.27 | ₩40,814 | ₩40,828 | ₩40,801 | ₩40,828 | +0.03% | 5.9천 |
|---|
| 2026.04.24 | ₩40,814 | ₩40,814 | ₩40,814 | ₩40,814 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,667 | ₩40,711 | ₩40,640 | ₩40,711 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩40,694 | ₩40,761 | ₩40,694 | ₩40,741 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩40,747 | ₩40,814 | ₩40,613 | ₩40,632 | -0.28% | 2만 |
|---|
| 2026.04.20 | ₩40,747 | ₩40,747 | ₩40,707 | ₩40,716 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩40,721 | ₩40,801 | ₩40,721 | ₩40,749 | +0.07% | 5.8천 |
|---|
| 2026.04.16 | ₩40,613 | ₩40,627 | ₩40,573 | ₩40,627 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩40,533 | ₩40,587 | ₩40,480 | ₩40,565 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩40,466 | ₩40,506 | ₩40,413 | ₩40,478 | +0.03% | 2.4만 |
|---|
| 2026.04.13 | ₩40,199 | ₩40,347 | ₩40,199 | ₩40,347 | +0.37% | 2.4만 |
|---|
| 2026.04.10 | ₩40,263 | ₩40,279 | ₩40,205 | ₩40,232 | -0.08% | 9.4천 |
|---|
| 2026.04.09 | ₩40,125 | ₩40,266 | ₩40,105 | ₩40,239 | +0.28% | 5.9만 |
|---|
| 2026.04.08 | ₩40,105 | ₩40,118 | ₩40,051 | ₩40,109 | +0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩39,576 | ₩39,730 | ₩39,489 | ₩39,730 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩39,851 | ₩40,506 | ₩39,623 | ₩39,713 | -0.35% | 3.8만 |
|---|
| 2026.04.02 | ₩39,449 | ₩39,931 | ₩39,449 | ₩39,619 | +0.43% | 4.1만 |
|---|
| 2026.04.01 | ₩39,543 | ₩39,677 | ₩39,489 | ₩39,543 | 0.00% | 15.3만 |
|---|
| 2026.03.31 | ₩39,349 | ₩39,456 | ₩39,315 | ₩39,346 | -0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩39,302 | ₩39,449 | ₩39,275 | ₩39,329 | +0.07% | 3.2만 |
|---|
| 2026.03.27 | ₩39,208 | ₩39,262 | ₩39,162 | ₩39,162 | -0.12% | 3.7천 |
|---|
| 2026.03.26 | ₩39,249 | ₩39,249 | ₩39,231 | ₩39,231 | -0.04% | 1천 |
|---|
| 2026.03.25 | ₩39,262 | ₩39,262 | ₩39,249 | ₩39,262 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,188 | ₩39,188 | ₩39,188 | ₩39,188 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,155 | ₩39,155 | ₩39,081 | ₩39,081 | -0.19% | 2천 |
|---|
| 2026.03.19 | ₩39,155 | ₩39,195 | ₩39,155 | ₩39,182 | +0.07% | 600 |
|---|
| 2026.03.18 | ₩39,222 | ₩39,222 | ₩39,168 | ₩39,168 | -0.14% | 1.5천 |
|---|
| 2026.03.17 | ₩39,222 | ₩39,222 | ₩39,202 | ₩39,202 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩39,141 | ₩39,162 | ₩39,141 | ₩39,162 | +0.05% | 4.6천 |
|---|
| 2026.03.13 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,141 | ₩39,141 | ₩39,128 | ₩39,128 | -0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩39,155 | ₩39,155 | ₩39,111 | ₩39,111 | -0.11% | 6.6천 |
|---|
| 2026.03.09 | ₩38,954 | ₩39,113 | ₩38,954 | ₩39,113 | +0.41% | 2.1천 |
|---|
| 2026.03.06 | ₩39,048 | ₩39,048 | ₩39,004 | ₩39,004 | -0.11% | 1.7천 |
|---|
| 2026.03.05 | ₩39,034 | ₩39,115 | ₩39,034 | ₩39,108 | +0.19% | 2.7천 |
|---|
| 2026.03.04 | ₩39,115 | ₩39,121 | ₩39,115 | ₩39,121 | +0.02% | 400 |
|---|
| 2026.03.03 | ₩38,994 | ₩39,081 | ₩38,994 | ₩39,081 | +0.22% | 200 |
|---|
| 2026.03.02 | ₩39,088 | ₩39,155 | ₩39,075 | ₩39,141 | +0.14% | 5.7천 |
|---|
| 2026.02.27 | ₩39,089 | ₩39,141 | ₩38,927 | ₩38,927 | -0.41% | 8천 |
|---|
| 2026.02.26 | ₩39,128 | ₩39,141 | ₩39,101 | ₩39,135 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩39,141 | ₩39,141 | ₩39,101 | ₩39,121 | -0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩39,061 | ₩39,088 | ₩39,061 | ₩39,088 | +0.07% | 1.1천 |
|---|
| 2026.02.23 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 800 |
|---|
| 2026.02.20 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,008 | ₩39,008 | ₩39,008 | ₩39,008 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩39,034 | ₩39,048 | ₩39,034 | ₩39,041 | +0.02% | 3.4천 |
|---|
| 2026.02.17 | ₩38,953 | ₩39,001 | ₩38,941 | ₩39,001 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩38,994 | ₩39,008 | ₩38,981 | ₩38,981 | -0.03% | 400 |
|---|
| 2026.02.12 | ₩39,021 | ₩39,021 | ₩38,974 | ₩38,974 | -0.12% | 200 |
|---|
| 2026.02.11 | ₩39,008 | ₩39,041 | ₩39,008 | ₩39,041 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩39,048 | ₩39,061 | ₩39,048 | ₩39,061 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,021 | ₩39,061 | ₩39,021 | ₩39,061 | +0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩38,981 | ₩38,994 | ₩38,961 | ₩38,994 | +0.03% | 8.1천 |
|---|
| 2026.02.05 | ₩38,901 | ₩38,901 | ₩38,874 | ₩38,887 | -0.03% | 5.3천 |
|---|
| 2026.02.04 | ₩38,941 | ₩38,968 | ₩38,941 | ₩38,957 | +0.04% | 4.4천 |
|---|
| 2026.02.03 | ₩38,981 | ₩38,981 | ₩38,927 | ₩38,981 | 0.00% | 6.7천 |
|---|
| 2026.02.02 | ₩39,008 | ₩39,008 | ₩38,927 | ₩39,008 | 0.00% | 7.5천 |
|---|
| 2026.01.30 | ₩38,941 | ₩39,008 | ₩38,941 | ₩38,965 | +0.06% | 7.7천 |
|---|
| 2026.01.29 | ₩38,907 | ₩38,994 | ₩38,907 | ₩38,994 | +0.22% | 2.8천 |
|---|
| 2026.01.28 | ₩38,994 | ₩38,994 | ₩38,968 | ₩38,968 | -0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,968 | ₩38,968 | ₩38,947 | ₩38,947 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩38,941 | ₩38,941 | ₩38,937 | ₩38,937 | -0.01% | 2.4천 |
|---|
| 2026.01.22 | ₩38,914 | ₩38,927 | ₩38,914 | ₩38,927 | +0.03% | 300 |
|---|
| 2026.01.21 | ₩38,834 | ₩38,914 | ₩38,807 | ₩38,887 | +0.14% | 1.7만 |
|---|
| 2026.01.20 | ₩38,847 | ₩38,847 | ₩38,740 | ₩38,794 | -0.14% | 1.5천 |
|---|
| 2026.01.16 | ₩38,901 | ₩38,914 | ₩38,901 | ₩38,901 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,874 | ₩38,874 | ₩38,871 | ₩38,871 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,914 | ₩38,914 | ₩38,901 | ₩38,901 | -0.03% | 1.3천 |
|---|
| 2026.01.09 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,874 | ₩38,887 | ₩38,794 | ₩38,794 | -0.21% | 8.6천 |
|---|
| 2026.01.07 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 1.2천 |
|---|
| 2026.01.06 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩38,847 | ₩38,847 | ₩38,794 | ₩38,827 | -0.05% | 1.1만 |
|---|
| 2026.01.02 | ₩38,753 | ₩38,787 | ₩38,753 | ₩38,787 | +0.09% | 2.5천 |
|---|
| 2025.12.31 | ₩38,794 | ₩38,820 | ₩38,773 | ₩38,773 | -0.05% | 3.9천 |
|---|
| 2025.12.30 | ₩38,794 | ₩38,794 | ₩38,767 | ₩38,792 | -0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩38,807 | ₩38,807 | ₩38,794 | ₩38,794 | -0.03% | 900 |
|---|
| 2025.12.24 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 2.8천 |
|---|
| 2025.12.23 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,727 | ₩38,727 | ₩38,700 | ₩38,700 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩38,640 | ₩38,640 | ₩38,640 | ₩38,640 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,593 | ₩38,593 | ₩38,566 | ₩38,566 | -0.07% | 1천 |
|---|
| 2025.12.17 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,571 | ₩38,571 | ₩38,571 | ₩38,571 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,579 | ₩38,579 | ₩38,559 | ₩38,559 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩38,553 | ₩38,559 | ₩38,553 | ₩38,559 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩38,573 | ₩38,573 | ₩38,573 | ₩38,573 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,593 | ₩38,593 | ₩38,566 | ₩38,566 | -0.07% | 900 |
|---|
| 2025.12.09 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,553 | ₩38,553 | ₩38,527 | ₩38,527 | -0.07% | 1천 |
|---|
| 2025.12.04 | ₩38,506 | ₩38,506 | ₩38,506 | ₩38,506 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,446 | ₩38,446 | ₩38,420 | ₩38,420 | -0.07% | 4.1천 |
|---|
| 2025.11.28 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,285 | ₩38,325 | ₩38,272 | ₩38,325 | +0.10% | 700 |
|---|
| 2025.11.24 | ₩38,218 | ₩38,256 | ₩38,218 | ₩38,256 | +0.10% | 300 |
|---|
| 2025.11.21 | ₩38,124 | ₩38,124 | ₩38,107 | ₩38,107 | -0.05% | 900 |
|---|
| 2025.11.20 | ₩38,098 | ₩38,098 | ₩38,007 | ₩38,007 | -0.24% | 600 |
|---|
| 2025.11.19 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩38,058 | ₩38,151 | ₩38,058 | ₩38,058 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩38,178 | ₩38,178 | ₩38,153 | ₩38,153 | -0.07% | 300 |
|---|
| 2025.11.14 | ₩38,178 | ₩38,221 | ₩38,178 | ₩38,221 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩38,245 | ₩38,258 | ₩38,197 | ₩38,197 | -0.13% | 6.4천 |
|---|
| 2025.11.12 | ₩38,285 | ₩38,312 | ₩38,285 | ₩38,305 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩38,298 | ₩38,305 | ₩38,285 | ₩38,305 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩38,258 | ₩38,272 | ₩38,258 | ₩38,272 | +0.03% | 1.8천 |
|---|
| 2025.11.07 | ₩38,178 | ₩38,178 | ₩37,803 | ₩37,830 | -0.91% | 4.8천 |
|---|
| 2025.11.06 | ₩38,165 | ₩38,178 | ₩38,151 | ₩38,169 | +0.01% | 1.2만 |
|---|
| 2025.11.05 | ₩38,191 | ₩38,218 | ₩38,191 | ₩38,218 | +0.07% | 2.3천 |
|---|
| 2025.11.04 | ₩38,205 | ₩38,205 | ₩38,183 | ₩38,183 | -0.06% | 1천 |
|---|
| 2025.11.03 | ₩38,223 | ₩38,245 | ₩38,138 | ₩38,232 | +0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩38,272 | ₩38,272 | ₩38,191 | ₩38,232 | -0.10% | 5.8천 |
|---|
| 2025.10.30 | ₩38,272 | ₩38,272 | ₩38,218 | ₩38,218 | -0.14% | 1.1천 |
|---|
| 2025.10.29 | ₩38,285 | ₩38,285 | ₩38,252 | ₩38,252 | -0.09% | 1.5천 |
|---|
| 2025.10.28 | ₩38,258 | ₩38,277 | ₩38,258 | ₩38,277 | +0.05% | 200 |
|---|
| 2025.10.27 | ₩38,258 | ₩38,298 | ₩38,258 | ₩38,278 | +0.05% | 1.3천 |
|---|
| 2025.10.24 | ₩38,272 | ₩38,272 | ₩38,232 | ₩38,232 | -0.10% | 200 |
|---|
| 2025.10.23 | ₩38,165 | ₩38,205 | ₩38,165 | ₩38,178 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩38,084 | ₩38,138 | ₩38,084 | ₩38,098 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩38,124 | ₩38,154 | ₩38,124 | ₩38,154 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩37,977 | ₩38,039 | ₩37,977 | ₩38,039 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩37,964 | ₩37,964 | ₩37,937 | ₩37,937 | -0.07% | 2.1천 |
|---|
| 2025.10.15 | ₩38,004 | ₩38,058 | ₩37,997 | ₩38,023 | +0.05% | 1.3만 |
|---|
| 2025.10.14 | ₩38,044 | ₩38,044 | ₩38,011 | ₩38,011 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩38,031 | ₩38,037 | ₩38,017 | ₩38,037 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩38,098 | ₩38,098 | ₩37,890 | ₩37,890 | -0.54% | 800 |
|---|