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 | ₩42,680 | ₩42,680 | ₩42,680 | ₩42,680 | 0.00% | 100 |
| 2026.10.08 | ₩42,640 | ₩42,640 | ₩42,573 | ₩42,573 | -0.16% | 5.1천 |
| 2026.10.07 | ₩42,613 | ₩42,660 | ₩42,613 | ₩42,660 | +0.11% | 1.4천 |
| 2026.10.06 | ₩42,654 | ₩42,658 | ₩42,654 | ₩42,658 | +0.01% | 4.2천 |
| 2026.10.05 | ₩42,560 | ₩42,613 | ₩42,546 | ₩42,546 | -0.03% | 3.6천 |
| 2026.10.02 | ₩42,560 | ₩42,587 | ₩42,553 | ₩42,553 | -0.02% | 3.8천 |
| 2026.10.01 | ₩42,439 | ₩42,491 | ₩42,439 | ₩42,491 | +0.12% | 200 |
| 2026.09.30 | ₩42,533 | ₩42,533 | ₩42,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,477 |
| -0.13% |
| 1.3천 |
| 2026.09.29 | ₩42,479 | ₩42,479 | ₩42,439 | ₩42,475 | -0.01% | 2.1천 |
|---|
| 2026.09.28 | ₩42,506 | ₩42,506 | ₩42,493 | ₩42,499 | -0.02% | 2.5천 |
|---|
| 2026.09.25 | ₩42,520 | ₩42,525 | ₩42,506 | ₩42,525 | +0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩42,466 | ₩42,466 | ₩42,426 | ₩42,452 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩42,454 | ₩42,454 | ₩42,454 | ₩42,454 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,493 | ₩42,506 | ₩42,493 | ₩42,499 | +0.02% | 1.3천 |
|---|
| 2026.09.21 | ₩42,479 | ₩42,486 | ₩42,479 | ₩42,486 | +0.02% | 2.1천 |
|---|
| 2026.09.18 | ₩42,332 | ₩42,385 | ₩42,332 | ₩42,385 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩42,305 | ₩42,332 | ₩42,251 | ₩42,251 | -0.13% | 7.1천 |
|---|
| 2026.09.16 | ₩42,332 | ₩42,332 | ₩42,198 | ₩42,230 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,278 | ₩42,332 | ₩42,278 | ₩42,318 | +0.10% | 4.8천 |
|---|
| 2026.09.11 | ₩42,345 | ₩42,345 | ₩42,238 | ₩42,238 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩42,211 | ₩42,211 | ₩42,144 | ₩42,144 | -0.16% | 6.2천 |
|---|
| 2026.09.09 | ₩42,292 | ₩42,305 | ₩42,292 | ₩42,305 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,372 | ₩42,392 | ₩42,372 | ₩42,392 | +0.05% | 4.6천 |
|---|
| 2026.09.03 | ₩42,318 | ₩42,388 | ₩42,318 | ₩42,388 | +0.16% | 2.3천 |
|---|
| 2026.09.02 | ₩42,305 | ₩42,305 | ₩42,293 | ₩42,293 | -0.03% | 1.3천 |
|---|
| 2026.09.01 | ₩42,211 | ₩42,238 | ₩42,211 | ₩42,224 | +0.03% | 2천 |
|---|
| 2026.08.31 | ₩42,292 | ₩42,300 | ₩42,292 | ₩42,300 | +0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩42,292 | ₩42,292 | ₩42,251 | ₩42,251 | -0.10% | 4.4천 |
|---|
| 2026.08.27 | ₩42,292 | ₩42,305 | ₩42,292 | ₩42,305 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩42,251 | ₩42,251 | ₩42,238 | ₩42,242 | -0.02% | 3천 |
|---|
| 2026.08.25 | ₩42,144 | ₩42,224 | ₩42,144 | ₩42,224 | +0.19% | 1.1천 |
|---|
| 2026.08.24 | ₩42,171 | ₩42,184 | ₩42,171 | ₩42,184 | +0.03% | 100 |
|---|
| 2026.08.21 | ₩42,211 | ₩42,238 | ₩42,144 | ₩42,144 | -0.16% | 2.7천 |
|---|
| 2026.08.20 | ₩42,157 | ₩42,157 | ₩42,151 | ₩42,151 | -0.02% | 3천 |
|---|
| 2026.08.19 | ₩42,171 | ₩42,199 | ₩42,171 | ₩42,199 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩42,157 | ₩42,157 | ₩42,151 | ₩42,151 | -0.02% | 3.5천 |
|---|
| 2026.08.17 | ₩42,184 | ₩42,198 | ₩42,184 | ₩42,191 | +0.02% | 900 |
|---|
| 2026.08.14 | ₩42,198 | ₩42,218 | ₩42,198 | ₩42,218 | +0.05% | 400 |
|---|
| 2026.08.13 | ₩42,198 | ₩42,211 | ₩42,184 | ₩42,211 | +0.03% | 700 |
|---|
| 2026.08.12 | ₩42,198 | ₩42,198 | ₩42,171 | ₩42,171 | -0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩42,077 | ₩42,144 | ₩42,077 | ₩42,131 | +0.13% | 4.1천 |
|---|
| 2026.08.10 | ₩42,117 | ₩42,131 | ₩42,090 | ₩42,104 | -0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩42,090 | ₩42,131 | ₩42,090 | ₩42,120 | +0.07% | 2.8천 |
|---|
| 2026.08.06 | ₩42,050 | ₩42,077 | ₩42,050 | ₩42,063 | +0.03% | 4.8천 |
|---|
| 2026.08.05 | ₩42,077 | ₩42,077 | ₩42,070 | ₩42,070 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩42,010 | ₩42,090 | ₩42,010 | ₩42,072 | +0.15% | 6.1천 |
|---|
| 2026.08.03 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,822 | ₩41,849 | ₩41,768 | ₩41,768 | -0.13% | 9.8천 |
|---|
| 2026.07.30 | ₩41,675 | ₩41,755 | ₩41,675 | ₩41,744 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩41,634 | ₩41,755 | ₩41,487 | ₩41,487 | -0.35% | 7.8천 |
|---|
| 2026.07.28 | ₩41,675 | ₩41,735 | ₩41,675 | ₩41,735 | +0.14% | 2.1천 |
|---|
| 2026.07.27 | ₩41,675 | ₩41,688 | ₩41,661 | ₩41,688 | +0.03% | 1천 |
|---|
| 2026.07.24 | ₩41,675 | ₩41,688 | ₩41,621 | ₩41,641 | -0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩41,594 | ₩41,621 | ₩41,567 | ₩41,599 | +0.01% | 1.3만 |
|---|
| 2026.07.22 | ₩41,768 | ₩41,768 | ₩41,675 | ₩41,675 | -0.22% | 2.4천 |
|---|
| 2026.07.21 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,688 | ₩41,688 | ₩41,653 | ₩41,653 | -0.08% | 200 |
|---|
| 2026.07.17 | ₩41,701 | ₩41,701 | ₩41,607 | ₩41,607 | -0.23% | 8.4천 |
|---|
| 2026.07.16 | ₩41,742 | ₩41,751 | ₩41,742 | ₩41,751 | +0.02% | 900 |
|---|
| 2026.07.15 | ₩41,795 | ₩41,795 | ₩41,789 | ₩41,789 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,728 | ₩41,728 | ₩41,680 | ₩41,680 | -0.12% | 2.6천 |
|---|
| 2026.07.10 | ₩41,768 | ₩41,768 | ₩41,760 | ₩41,760 | -0.02% | 100 |
|---|
| 2026.07.09 | ₩41,688 | ₩42,895 | ₩41,527 | ₩41,527 | -0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩41,567 | ₩41,653 | ₩41,567 | ₩41,653 | +0.21% | 3천 |
|---|
| 2026.07.07 | ₩41,634 | ₩41,654 | ₩41,634 | ₩41,654 | +0.05% | 700 |
|---|
| 2026.07.06 | ₩41,701 | ₩41,715 | ₩41,554 | ₩41,554 | -0.35% | 8.8천 |
|---|
| 2026.07.02 | ₩41,567 | ₩41,598 | ₩41,567 | ₩41,598 | +0.07% | 8.8천 |
|---|
| 2026.07.01 | ₩41,433 | ₩41,621 | ₩41,433 | ₩41,587 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩41,581 | ₩41,607 | ₩41,581 | ₩41,601 | +0.05% | 1.8천 |
|---|
| 2026.06.29 | ₩41,514 | ₩41,514 | ₩41,508 | ₩41,508 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,420 | ₩41,420 | ₩41,393 | ₩41,400 | -0.05% | 2.7만 |
|---|
| 2026.06.24 | ₩41,433 | ₩41,433 | ₩41,353 | ₩41,362 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩41,385 | ₩41,385 | ₩41,385 | ₩41,385 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,554 | ₩41,554 | ₩41,519 | ₩41,519 | -0.08% | 1.5천 |
|---|
| 2026.06.17 | ₩41,547 | ₩41,547 | ₩41,387 | ₩41,387 | -0.38% | 3.5천 |
|---|
| 2026.06.16 | ₩41,567 | ₩41,567 | ₩41,554 | ₩41,554 | -0.03% | 3.9천 |
|---|
| 2026.06.15 | ₩41,562 | ₩41,562 | ₩41,562 | ₩41,562 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 1.7천 |
|---|
| 2026.06.11 | ₩41,178 | ₩41,353 | ₩41,118 | ₩41,353 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩41,312 | ₩41,312 | ₩41,139 | ₩41,139 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩41,366 | ₩41,366 | ₩41,138 | ₩41,284 | -0.20% | 800 |
|---|
| 2026.06.08 | ₩41,373 | ₩41,379 | ₩41,312 | ₩41,319 | -0.13% | 8.1천 |
|---|
| 2026.06.05 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,527 | ₩41,554 | ₩41,527 | ₩41,554 | +0.06% | 3.1천 |
|---|
| 2026.06.03 | ₩41,500 | ₩41,500 | ₩41,467 | ₩41,467 | -0.08% | 4.1천 |
|---|
| 2026.06.02 | ₩41,500 | ₩41,554 | ₩41,487 | ₩41,520 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩41,554 | ₩41,554 | ₩41,520 | ₩41,520 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩41,487 | ₩41,527 | ₩41,487 | ₩41,514 | +0.06% | 5.5천 |
|---|
| 2026.05.28 | ₩41,473 | ₩41,473 | ₩41,467 | ₩41,467 | -0.02% | 1.4천 |
|---|
| 2026.05.27 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,406 | ₩41,406 | ₩41,400 | ₩41,400 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩41,393 | ₩41,393 | ₩41,353 | ₩41,358 | -0.08% | 8.7천 |
|---|
| 2026.05.21 | ₩41,272 | ₩41,339 | ₩41,272 | ₩41,339 | +0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩41,319 | ₩41,319 | ₩41,299 | ₩41,319 | 0.00% | 1.3천 |
|---|
| 2026.05.19 | ₩41,192 | ₩41,232 | ₩41,178 | ₩41,218 | +0.07% | 6.4천 |
|---|
| 2026.05.18 | ₩42,774 | ₩42,774 | ₩41,205 | ₩41,280 | -3.49% | 5.4천 |
|---|
| 2026.05.15 | ₩41,245 | ₩41,286 | ₩41,245 | ₩41,267 | +0.05% | 2.6천 |
|---|
| 2026.05.14 | ₩41,339 | ₩41,353 | ₩41,218 | ₩41,218 | -0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩41,259 | ₩41,286 | ₩41,259 | ₩41,286 | +0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩41,232 | ₩41,259 | ₩41,225 | ₩41,225 | -0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩41,259 | ₩41,259 | ₩41,245 | ₩41,245 | -0.03% | 100 |
|---|
| 2026.05.08 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,245 | ₩41,245 | ₩41,151 | ₩41,165 | -0.20% | 6.8천 |
|---|
| 2026.05.06 | ₩41,192 | ₩41,198 | ₩41,192 | ₩41,198 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩41,057 | ₩41,071 | ₩41,057 | ₩41,066 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩41,031 | ₩41,031 | ₩40,950 | ₩40,977 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩41,084 | ₩41,098 | ₩41,031 | ₩41,031 | -0.13% | 5.3천 |
|---|
| 2026.04.30 | ₩40,897 | ₩41,011 | ₩40,897 | ₩41,011 | +0.28% | 5.8천 |
|---|
| 2026.04.29 | ₩40,870 | ₩40,910 | ₩40,836 | ₩40,872 | +0.01% | 6.4천 |
|---|
| 2026.04.28 | ₩40,897 | ₩40,897 | ₩40,863 | ₩40,876 | -0.05% | 1.7천 |
|---|
| 2026.04.27 | ₩40,910 | ₩40,923 | ₩40,897 | ₩40,923 | +0.03% | 5.9천 |
|---|
| 2026.04.24 | ₩40,910 | ₩40,910 | ₩40,910 | ₩40,910 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,762 | ₩40,807 | ₩40,736 | ₩40,807 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩40,789 | ₩40,856 | ₩40,789 | ₩40,836 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩40,843 | ₩40,910 | ₩40,709 | ₩40,728 | -0.28% | 2만 |
|---|
| 2026.04.20 | ₩40,843 | ₩40,843 | ₩40,803 | ₩40,812 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩40,816 | ₩40,897 | ₩40,816 | ₩40,844 | +0.07% | 5.8천 |
|---|
| 2026.04.16 | ₩40,709 | ₩40,722 | ₩40,669 | ₩40,722 | +0.03% | 1만 |
|---|
| 2026.04.15 | ₩40,628 | ₩40,682 | ₩40,575 | ₩40,660 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩40,561 | ₩40,601 | ₩40,508 | ₩40,573 | +0.03% | 2.4만 |
|---|
| 2026.04.13 | ₩40,293 | ₩40,442 | ₩40,293 | ₩40,442 | +0.37% | 2.4만 |
|---|
| 2026.04.10 | ₩40,357 | ₩40,373 | ₩40,300 | ₩40,326 | -0.08% | 9.4천 |
|---|
| 2026.04.09 | ₩40,219 | ₩40,360 | ₩40,199 | ₩40,333 | +0.28% | 5.9만 |
|---|
| 2026.04.08 | ₩40,199 | ₩40,212 | ₩40,145 | ₩40,203 | +0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩39,669 | ₩39,823 | ₩39,582 | ₩39,823 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩39,944 | ₩40,601 | ₩39,716 | ₩39,806 | -0.35% | 3.8만 |
|---|
| 2026.04.02 | ₩39,542 | ₩40,025 | ₩39,542 | ₩39,712 | +0.43% | 4.1만 |
|---|
| 2026.04.01 | ₩39,636 | ₩39,770 | ₩39,582 | ₩39,636 | 0.00% | 15.3만 |
|---|
| 2026.03.31 | ₩39,441 | ₩39,549 | ₩39,408 | ₩39,439 | -0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩39,394 | ₩39,542 | ₩39,367 | ₩39,421 | +0.07% | 3.2만 |
|---|
| 2026.03.27 | ₩39,300 | ₩39,354 | ₩39,253 | ₩39,253 | -0.12% | 3.7천 |
|---|
| 2026.03.26 | ₩39,341 | ₩39,341 | ₩39,323 | ₩39,323 | -0.04% | 1천 |
|---|
| 2026.03.25 | ₩39,354 | ₩39,354 | ₩39,341 | ₩39,354 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩39,300 | ₩39,300 | ₩39,300 | ₩39,300 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,280 | ₩39,280 | ₩39,280 | ₩39,280 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,247 | ₩39,247 | ₩39,173 | ₩39,173 | -0.19% | 2천 |
|---|
| 2026.03.19 | ₩39,247 | ₩39,287 | ₩39,247 | ₩39,274 | +0.07% | 600 |
|---|
| 2026.03.18 | ₩39,314 | ₩39,314 | ₩39,260 | ₩39,260 | -0.14% | 1.5천 |
|---|
| 2026.03.17 | ₩39,314 | ₩39,314 | ₩39,294 | ₩39,294 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩39,233 | ₩39,253 | ₩39,233 | ₩39,253 | +0.05% | 4.6천 |
|---|
| 2026.03.13 | ₩39,153 | ₩39,153 | ₩39,153 | ₩39,153 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,233 | ₩39,233 | ₩39,220 | ₩39,220 | -0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩39,247 | ₩39,247 | ₩39,202 | ₩39,202 | -0.11% | 6.6천 |
|---|
| 2026.03.09 | ₩39,046 | ₩39,205 | ₩39,046 | ₩39,205 | +0.41% | 2.1천 |
|---|
| 2026.03.06 | ₩39,139 | ₩39,139 | ₩39,095 | ₩39,095 | -0.11% | 1.7천 |
|---|
| 2026.03.05 | ₩39,126 | ₩39,206 | ₩39,126 | ₩39,200 | +0.19% | 2.7천 |
|---|
| 2026.03.04 | ₩39,206 | ₩39,213 | ₩39,206 | ₩39,213 | +0.02% | 400 |
|---|
| 2026.03.03 | ₩39,086 | ₩39,173 | ₩39,086 | ₩39,173 | +0.22% | 200 |
|---|
| 2026.03.02 | ₩39,180 | ₩39,247 | ₩39,166 | ₩39,233 | +0.14% | 5.7천 |
|---|
| 2026.02.27 | ₩39,181 | ₩39,233 | ₩39,019 | ₩39,019 | -0.41% | 8천 |
|---|
| 2026.02.26 | ₩39,220 | ₩39,233 | ₩39,193 | ₩39,227 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩39,233 | ₩39,233 | ₩39,193 | ₩39,213 | -0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩39,153 | ₩39,180 | ₩39,153 | ₩39,180 | +0.07% | 1.1천 |
|---|
| 2026.02.23 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 800 |
|---|
| 2026.02.20 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩39,126 | ₩39,139 | ₩39,126 | ₩39,133 | +0.02% | 3.4천 |
|---|
| 2026.02.17 | ₩39,044 | ₩39,092 | ₩39,032 | ₩39,092 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩39,086 | ₩39,099 | ₩39,072 | ₩39,072 | -0.03% | 400 |
|---|
| 2026.02.12 | ₩39,113 | ₩39,113 | ₩39,066 | ₩39,066 | -0.12% | 200 |
|---|
| 2026.02.11 | ₩39,099 | ₩39,133 | ₩39,099 | ₩39,133 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩39,139 | ₩39,153 | ₩39,139 | ₩39,153 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,113 | ₩39,153 | ₩39,113 | ₩39,153 | +0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩39,072 | ₩39,086 | ₩39,052 | ₩39,086 | +0.03% | 8.1천 |
|---|
| 2026.02.05 | ₩38,992 | ₩38,992 | ₩38,965 | ₩38,978 | -0.03% | 5.3천 |
|---|
| 2026.02.04 | ₩39,032 | ₩39,059 | ₩39,032 | ₩39,048 | +0.04% | 4.4천 |
|---|
| 2026.02.03 | ₩39,072 | ₩39,072 | ₩39,019 | ₩39,072 | 0.00% | 6.7천 |
|---|
| 2026.02.02 | ₩39,099 | ₩39,099 | ₩39,019 | ₩39,099 | 0.00% | 7.5천 |
|---|
| 2026.01.30 | ₩39,032 | ₩39,099 | ₩39,032 | ₩39,056 | +0.06% | 7.7천 |
|---|
| 2026.01.29 | ₩38,999 | ₩39,086 | ₩38,999 | ₩39,086 | +0.22% | 2.8천 |
|---|
| 2026.01.28 | ₩39,086 | ₩39,086 | ₩39,059 | ₩39,059 | -0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩39,059 | ₩39,059 | ₩39,059 | ₩39,059 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,059 | ₩39,059 | ₩39,039 | ₩39,039 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩39,032 | ₩39,032 | ₩39,028 | ₩39,028 | -0.01% | 2.4천 |
|---|
| 2026.01.22 | ₩39,005 | ₩39,019 | ₩39,005 | ₩39,019 | +0.03% | 300 |
|---|
| 2026.01.21 | ₩38,925 | ₩39,005 | ₩38,898 | ₩38,978 | +0.14% | 1.7만 |
|---|
| 2026.01.20 | ₩38,938 | ₩38,938 | ₩38,831 | ₩38,885 | -0.14% | 1.5천 |
|---|
| 2026.01.16 | ₩38,992 | ₩39,005 | ₩38,992 | ₩38,992 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩38,985 | ₩38,985 | ₩38,985 | ₩38,985 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,965 | ₩38,965 | ₩38,962 | ₩38,962 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,005 | ₩39,005 | ₩38,992 | ₩38,992 | -0.03% | 1.3천 |
|---|
| 2026.01.09 | ₩38,984 | ₩38,984 | ₩38,984 | ₩38,984 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,965 | ₩38,978 | ₩38,885 | ₩38,885 | -0.21% | 8.6천 |
|---|
| 2026.01.07 | ₩38,938 | ₩38,938 | ₩38,938 | ₩38,938 | 0.00% | 1.2천 |
|---|
| 2026.01.06 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩38,938 | ₩38,938 | ₩38,885 | ₩38,918 | -0.05% | 1.1만 |
|---|
| 2026.01.02 | ₩38,844 | ₩38,878 | ₩38,844 | ₩38,878 | +0.09% | 2.5천 |
|---|
| 2025.12.31 | ₩38,885 | ₩38,911 | ₩38,864 | ₩38,864 | -0.05% | 3.9천 |
|---|
| 2025.12.30 | ₩38,885 | ₩38,885 | ₩38,858 | ₩38,883 | -0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩38,898 | ₩38,898 | ₩38,885 | ₩38,885 | -0.03% | 900 |
|---|
| 2025.12.24 | ₩38,858 | ₩38,858 | ₩38,858 | ₩38,858 | 0.00% | 2.8천 |
|---|
| 2025.12.23 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,818 | ₩38,818 | ₩38,791 | ₩38,791 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩38,730 | ₩38,730 | ₩38,730 | ₩38,730 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,683 | ₩38,683 | ₩38,657 | ₩38,657 | -0.07% | 1천 |
|---|
| 2025.12.17 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,670 | ₩38,670 | ₩38,650 | ₩38,650 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩38,643 | ₩38,650 | ₩38,643 | ₩38,650 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,683 | ₩38,683 | ₩38,657 | ₩38,657 | -0.07% | 900 |
|---|
| 2025.12.09 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,643 | ₩38,643 | ₩38,618 | ₩38,618 | -0.07% | 1천 |
|---|
| 2025.12.04 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,576 | ₩38,576 | ₩38,576 | ₩38,576 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,536 | ₩38,536 | ₩38,510 | ₩38,510 | -0.07% | 4.1천 |
|---|
| 2025.11.28 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,484 | ₩38,484 | ₩38,484 | ₩38,484 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,375 | ₩38,415 | ₩38,361 | ₩38,415 | +0.10% | 700 |
|---|
| 2025.11.24 | ₩38,308 | ₩38,345 | ₩38,308 | ₩38,345 | +0.10% | 300 |
|---|
| 2025.11.21 | ₩38,214 | ₩38,214 | ₩38,196 | ₩38,196 | -0.05% | 900 |
|---|
| 2025.11.20 | ₩38,187 | ₩38,187 | ₩38,096 | ₩38,096 | -0.24% | 600 |
|---|
| 2025.11.19 | ₩38,218 | ₩38,218 | ₩38,218 | ₩38,218 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩38,147 | ₩38,241 | ₩38,147 | ₩38,147 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩38,268 | ₩38,268 | ₩38,242 | ₩38,242 | -0.07% | 300 |
|---|
| 2025.11.14 | ₩38,268 | ₩38,310 | ₩38,268 | ₩38,310 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩38,335 | ₩38,348 | ₩38,286 | ₩38,286 | -0.13% | 6.4천 |
|---|
| 2025.11.12 | ₩38,375 | ₩38,402 | ₩38,375 | ₩38,395 | +0.05% | 1.9천 |
|---|
| 2025.11.11 | ₩38,388 | ₩38,395 | ₩38,375 | ₩38,395 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩38,348 | ₩38,361 | ₩38,348 | ₩38,361 | +0.03% | 1.8천 |
|---|
| 2025.11.07 | ₩38,268 | ₩38,268 | ₩37,892 | ₩37,919 | -0.91% | 4.8천 |
|---|
| 2025.11.06 | ₩38,254 | ₩38,268 | ₩38,241 | ₩38,258 | +0.01% | 1.2만 |
|---|
| 2025.11.05 | ₩38,281 | ₩38,308 | ₩38,281 | ₩38,308 | +0.07% | 2.3천 |
|---|
| 2025.11.04 | ₩38,294 | ₩38,294 | ₩38,273 | ₩38,273 | -0.06% | 1천 |
|---|
| 2025.11.03 | ₩38,313 | ₩38,335 | ₩38,227 | ₩38,321 | +0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩38,361 | ₩38,361 | ₩38,281 | ₩38,321 | -0.10% | 5.8천 |
|---|
| 2025.10.30 | ₩38,361 | ₩38,361 | ₩38,308 | ₩38,308 | -0.14% | 1.1천 |
|---|
| 2025.10.29 | ₩38,375 | ₩38,375 | ₩38,341 | ₩38,341 | -0.09% | 1.5천 |
|---|
| 2025.10.28 | ₩38,348 | ₩38,367 | ₩38,348 | ₩38,367 | +0.05% | 200 |
|---|
| 2025.10.27 | ₩38,348 | ₩38,388 | ₩38,348 | ₩38,368 | +0.05% | 1.3천 |
|---|
| 2025.10.24 | ₩38,361 | ₩38,361 | ₩38,321 | ₩38,321 | -0.10% | 200 |
|---|
| 2025.10.23 | ₩38,254 | ₩38,294 | ₩38,254 | ₩38,268 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩38,174 | ₩38,227 | ₩38,174 | ₩38,187 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩38,254 | ₩38,254 | ₩38,254 | ₩38,254 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩38,214 | ₩38,243 | ₩38,214 | ₩38,243 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩38,066 | ₩38,128 | ₩38,066 | ₩38,128 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩38,053 | ₩38,053 | ₩38,026 | ₩38,026 | -0.07% | 2.1천 |
|---|
| 2025.10.15 | ₩38,093 | ₩38,147 | ₩38,086 | ₩38,112 | +0.05% | 1.3만 |
|---|
| 2025.10.14 | ₩38,133 | ₩38,133 | ₩38,100 | ₩38,100 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩38,120 | ₩38,127 | ₩38,107 | ₩38,127 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩38,187 | ₩38,187 | ₩37,979 | ₩37,979 | -0.54% | 800 |
|---|