시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - August 과거 주가
PGIM S&P 500 Buffer 20 ETF - August · PBAU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - August · PBAU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,350 | ₩43,397 | ₩43,350 | ₩43,397 | +0.11% | 100 |
| 2026.10.08 | ₩43,269 | ₩43,269 | ₩43,242 | ₩43,242 | -0.06% | 5.7천 |
| 2026.10.07 | ₩43,363 | ₩43,363 | ₩43,350 | ₩43,350 | -0.03% | 1.7천 |
| 2026.10.06 | ₩43,390 | ₩43,390 | ₩43,370 | ₩43,370 | -0.05% | 3.2천 |
| 2026.10.05 | ₩43,220 | ₩43,296 | ₩43,216 | ₩43,216 | -0.01% | 3.5천 |
| 2026.10.02 | ₩43,175 | ₩43,175 | ₩43,157 | ₩43,157 | -0.04% | 3.1천 |
| 2026.10.01 | ₩43,033 | ₩43,033 | ₩43,033 | ₩43,033 | 0.00% | 100 |
| 2026.09.30 | ₩43,082 | ₩43,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,007 |
| -0.17% |
| 3.7천 |
| 2026.09.29 | ₩43,028 | ₩43,028 | ₩42,974 | ₩43,015 | -0.03% | 5.4만 |
|---|
| 2026.09.28 | ₩43,055 | ₩43,055 | ₩43,032 | ₩43,032 | -0.05% | 1.8천 |
|---|
| 2026.09.25 | ₩43,082 | ₩43,167 | ₩43,082 | ₩43,167 | +0.20% | 2천 |
|---|
| 2026.09.24 | ₩43,041 | ₩43,048 | ₩43,041 | ₩43,048 | +0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩43,055 | ₩43,055 | ₩43,028 | ₩43,041 | -0.03% | 2.2천 |
|---|
| 2026.09.22 | ₩43,149 | ₩43,175 | ₩43,149 | ₩43,170 | +0.05% | 1.1천 |
|---|
| 2026.09.21 | ₩43,149 | ₩43,189 | ₩43,149 | ₩43,175 | +0.06% | 2.6천 |
|---|
| 2026.09.18 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,894 | ₩42,894 | ₩42,854 | ₩42,854 | -0.09% | 4.8천 |
|---|
| 2026.09.16 | ₩42,861 | ₩42,861 | ₩42,613 | ₩42,686 | -0.41% | 2천 |
|---|
| 2026.09.15 | ₩42,760 | ₩42,775 | ₩42,760 | ₩42,775 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩42,914 | ₩42,914 | ₩42,867 | ₩42,867 | -0.11% | 3.5천 |
|---|
| 2026.09.11 | ₩42,961 | ₩42,961 | ₩42,827 | ₩42,827 | -0.31% | 1.1만 |
|---|
| 2026.09.10 | ₩42,747 | ₩42,747 | ₩42,680 | ₩42,680 | -0.16% | 6.8천 |
|---|
| 2026.09.09 | ₩42,854 | ₩42,894 | ₩42,854 | ₩42,874 | +0.05% | 3.5천 |
|---|
| 2026.09.08 | ₩42,953 | ₩42,953 | ₩42,953 | ₩42,953 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,088 | ₩43,088 | ₩43,055 | ₩43,056 | -0.07% | 5.4천 |
|---|
| 2026.09.03 | ₩42,988 | ₩43,149 | ₩42,988 | ₩43,115 | +0.30% | 6.5천 |
|---|
| 2026.09.02 | ₩42,854 | ₩42,934 | ₩42,847 | ₩42,928 | +0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩42,787 | ₩42,827 | ₩42,787 | ₩42,810 | +0.05% | 2.3만 |
|---|
| 2026.08.31 | ₩42,934 | ₩42,944 | ₩42,921 | ₩42,944 | +0.02% | 4.7천 |
|---|
| 2026.08.28 | ₩42,948 | ₩42,948 | ₩42,921 | ₩42,921 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩43,028 | ₩43,041 | ₩42,974 | ₩43,008 | -0.05% | 5.4천 |
|---|
| 2026.08.26 | ₩42,894 | ₩42,934 | ₩42,881 | ₩42,899 | +0.01% | 3.1천 |
|---|
| 2026.08.25 | ₩42,881 | ₩42,894 | ₩42,867 | ₩42,881 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩42,800 | ₩42,867 | ₩42,800 | ₩42,827 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩42,867 | ₩42,921 | ₩42,814 | ₩42,814 | -0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩42,881 | ₩42,881 | ₩42,788 | ₩42,788 | -0.22% | 8.5천 |
|---|
| 2026.08.19 | ₩42,948 | ₩42,988 | ₩42,909 | ₩42,909 | -0.09% | 2.8천 |
|---|
| 2026.08.18 | ₩42,907 | ₩42,921 | ₩42,867 | ₩42,907 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩43,028 | ₩43,028 | ₩42,961 | ₩42,961 | -0.16% | 1.1천 |
|---|
| 2026.08.14 | ₩43,028 | ₩43,041 | ₩43,008 | ₩43,015 | -0.03% | 4.5천 |
|---|
| 2026.08.13 | ₩43,015 | ₩43,055 | ₩43,015 | ₩43,028 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩42,974 | ₩42,974 | ₩42,934 | ₩42,948 | -0.06% | 8.1천 |
|---|
| 2026.08.11 | ₩42,907 | ₩42,907 | ₩42,881 | ₩42,894 | -0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩42,948 | ₩42,961 | ₩42,921 | ₩42,921 | -0.06% | 4.7천 |
|---|
| 2026.08.07 | ₩42,907 | ₩42,961 | ₩42,907 | ₩42,942 | +0.08% | 7.2만 |
|---|
| 2026.08.06 | ₩42,847 | ₩42,881 | ₩42,834 | ₩42,834 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩42,948 | ₩42,948 | ₩42,881 | ₩42,890 | -0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩42,800 | ₩42,907 | ₩42,733 | ₩42,897 | +0.23% | 3.9만 |
|---|
| 2026.08.03 | ₩42,519 | ₩42,639 | ₩42,519 | ₩42,626 | +0.25% | 11.3만 |
|---|
| 2026.07.31 | ₩42,385 | ₩42,425 | ₩42,318 | ₩42,318 | -0.16% | 14.7만 |
|---|
| 2026.07.30 | ₩42,371 | ₩42,385 | ₩42,365 | ₩42,365 | -0.02% | 8.6천 |
|---|
| 2026.07.29 | ₩42,365 | ₩42,385 | ₩42,291 | ₩42,291 | -0.17% | 6.2천 |
|---|
| 2026.07.28 | ₩42,385 | ₩42,385 | ₩42,331 | ₩42,351 | -0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩42,358 | ₩42,358 | ₩42,345 | ₩42,345 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩42,278 | ₩42,318 | ₩42,251 | ₩42,291 | +0.03% | 9천 |
|---|
| 2026.07.22 | ₩42,331 | ₩42,331 | ₩42,278 | ₩42,278 | -0.13% | 2.3천 |
|---|
| 2026.07.21 | ₩42,291 | ₩42,311 | ₩42,291 | ₩42,311 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,264 | ₩42,264 | ₩42,184 | ₩42,184 | -0.19% | 4.7천 |
|---|
| 2026.07.16 | ₩42,291 | ₩42,291 | ₩42,278 | ₩42,278 | -0.03% | 1천 |
|---|
| 2026.07.15 | ₩42,291 | ₩42,291 | ₩42,291 | ₩42,291 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,291 | ₩42,291 | ₩42,264 | ₩42,264 | -0.06% | 500 |
|---|
| 2026.07.10 | ₩42,251 | ₩42,304 | ₩42,251 | ₩42,284 | +0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩42,251 | ₩42,264 | ₩42,050 | ₩42,050 | -0.48% | 9.4천 |
|---|
| 2026.07.08 | ₩42,157 | ₩42,204 | ₩42,157 | ₩42,204 | +0.11% | 200 |
|---|
| 2026.07.07 | ₩42,197 | ₩42,204 | ₩42,197 | ₩42,204 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩42,224 | ₩42,224 | ₩42,063 | ₩42,063 | -0.38% | 8.6천 |
|---|
| 2026.07.02 | ₩42,144 | ₩42,158 | ₩42,130 | ₩42,158 | +0.03% | 8.5천 |
|---|
| 2026.07.01 | ₩42,077 | ₩42,170 | ₩42,077 | ₩42,133 | +0.13% | 3.5만 |
|---|
| 2026.06.30 | ₩42,117 | ₩42,117 | ₩42,103 | ₩42,103 | -0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩41,956 | ₩42,050 | ₩41,956 | ₩42,036 | +0.19% | 800 |
|---|
| 2026.06.26 | ₩41,902 | ₩41,927 | ₩41,902 | ₩41,927 | +0.06% | 200 |
|---|
| 2026.06.25 | ₩41,889 | ₩41,929 | ₩41,889 | ₩41,896 | +0.02% | 2.3만 |
|---|
| 2026.06.24 | ₩41,849 | ₩41,870 | ₩41,849 | ₩41,870 | +0.05% | 200 |
|---|
| 2026.06.23 | ₩41,916 | ₩41,943 | ₩41,889 | ₩41,889 | -0.06% | 2.1천 |
|---|
| 2026.06.22 | ₩41,902 | ₩41,983 | ₩41,902 | ₩41,983 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩42,010 | ₩42,010 | ₩41,969 | ₩41,996 | -0.03% | 4천 |
|---|
| 2026.06.17 | ₩41,943 | ₩41,943 | ₩41,890 | ₩41,890 | -0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩42,010 | ₩42,010 | ₩41,969 | ₩41,976 | -0.08% | 5.3천 |
|---|
| 2026.06.15 | ₩41,996 | ₩41,996 | ₩41,956 | ₩41,976 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩41,835 | ₩41,876 | ₩41,835 | ₩41,862 | +0.06% | 3.4천 |
|---|
| 2026.06.11 | ₩41,715 | ₩41,795 | ₩41,715 | ₩41,795 | +0.19% | 2.8천 |
|---|
| 2026.06.10 | ₩41,632 | ₩41,632 | ₩41,632 | ₩41,632 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,675 | ₩41,758 | ₩41,675 | ₩41,758 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩41,789 | ₩41,789 | ₩41,789 | ₩41,789 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 1.6천 |
|---|
| 2026.06.03 | ₩41,969 | ₩41,969 | ₩41,882 | ₩41,882 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩41,916 | ₩41,929 | ₩41,902 | ₩41,902 | -0.03% | 9천 |
|---|
| 2026.06.01 | ₩41,889 | ₩41,916 | ₩41,862 | ₩41,889 | 0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩41,902 | ₩41,902 | ₩41,889 | ₩41,889 | -0.03% | 4.6천 |
|---|
| 2026.05.28 | ₩41,876 | ₩41,902 | ₩41,876 | ₩41,902 | +0.06% | 1.5천 |
|---|
| 2026.05.27 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,802 | ₩41,807 | ₩41,802 | ₩41,807 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,715 | ₩41,715 | ₩41,701 | ₩41,701 | -0.03% | 2.6천 |
|---|
| 2026.05.20 | ₩41,634 | ₩41,675 | ₩41,634 | ₩41,668 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩41,594 | ₩41,648 | ₩41,581 | ₩41,581 | -0.03% | 8천 |
|---|
| 2026.05.18 | ₩43,162 | ₩43,162 | ₩41,628 | ₩41,628 | -3.55% | 1.9천 |
|---|
| 2026.05.15 | ₩41,608 | ₩41,648 | ₩41,608 | ₩41,641 | +0.08% | 1.9천 |
|---|
| 2026.05.14 | ₩41,675 | ₩41,688 | ₩41,621 | ₩41,634 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩41,594 | ₩41,634 | ₩41,594 | ₩41,614 | +0.05% | 1.1천 |
|---|
| 2026.05.12 | ₩41,567 | ₩41,621 | ₩41,567 | ₩41,588 | +0.05% | 4.9만 |
|---|
| 2026.05.11 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,500 | ₩41,500 | ₩41,488 | ₩41,488 | -0.03% | 6.7천 |
|---|
| 2026.05.06 | ₩41,507 | ₩41,507 | ₩41,507 | ₩41,507 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,433 | ₩41,433 | ₩41,387 | ₩41,387 | -0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩41,393 | ₩41,393 | ₩41,313 | ₩41,313 | -0.19% | 1.6천 |
|---|
| 2026.05.01 | ₩41,380 | ₩41,408 | ₩41,358 | ₩41,358 | -0.05% | 2.9만 |
|---|
| 2026.04.30 | ₩41,353 | ₩41,353 | ₩41,348 | ₩41,348 | -0.01% | 5.8천 |
|---|
| 2026.04.29 | ₩41,232 | ₩41,232 | ₩41,212 | ₩41,212 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩41,219 | ₩41,226 | ₩41,219 | ₩41,226 | +0.02% | 500 |
|---|
| 2026.04.27 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 4.2천 |
|---|
| 2026.04.24 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,139 | ₩41,139 | ₩41,005 | ₩41,133 | -0.01% | 4.3천 |
|---|
| 2026.04.22 | ₩41,179 | ₩41,179 | ₩41,172 | ₩41,172 | -0.02% | 5천 |
|---|
| 2026.04.21 | ₩41,084 | ₩41,112 | ₩41,043 | ₩41,043 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,179 | ₩41,179 | ₩41,168 | ₩41,168 | -0.03% | 2.5천 |
|---|
| 2026.04.16 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,991 | ₩40,994 | ₩40,991 | ₩40,994 | +0.01% | 1.7천 |
|---|
| 2026.04.14 | ₩40,897 | ₩40,901 | ₩40,897 | ₩40,901 | +0.01% | 3천 |
|---|
| 2026.04.13 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,603 | ₩40,603 | ₩40,583 | ₩40,583 | -0.05% | 1.7천 |
|---|
| 2026.04.09 | ₩40,629 | ₩40,643 | ₩40,596 | ₩40,596 | -0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩40,415 | ₩40,470 | ₩40,415 | ₩40,470 | +0.14% | 200 |
|---|
| 2026.04.07 | ₩39,939 | ₩40,016 | ₩39,939 | ₩40,016 | +0.19% | 5.3천 |
|---|
| 2026.04.06 | ₩40,026 | ₩40,026 | ₩40,004 | ₩40,004 | -0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩39,852 | ₩39,923 | ₩39,852 | ₩39,923 | +0.18% | 8.2천 |
|---|
| 2026.04.01 | ₩39,959 | ₩39,959 | ₩39,887 | ₩39,887 | -0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩39,732 | ₩39,732 | ₩39,724 | ₩39,724 | -0.02% | 2.4천 |
|---|
| 2026.03.30 | ₩39,142 | ₩39,208 | ₩39,142 | ₩39,208 | +0.17% | 2천 |
|---|
| 2026.03.27 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,569 | ₩39,569 | ₩39,569 | ₩39,569 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,852 | ₩39,852 | ₩39,852 | ₩39,852 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,892 | ₩39,892 | ₩39,884 | ₩39,884 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,160 | ₩40,174 | ₩40,154 | ₩40,154 | -0.02% | 1.9천 |
|---|
| 2026.03.16 | ₩40,134 | ₩40,134 | ₩40,084 | ₩40,084 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩39,871 | ₩39,871 | ₩39,871 | ₩39,871 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,966 | ₩39,966 | ₩39,966 | ₩39,966 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,174 | ₩40,219 | ₩40,174 | ₩40,219 | +0.11% | 1.6천 |
|---|
| 2026.03.10 | ₩40,209 | ₩40,209 | ₩40,209 | ₩40,209 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,080 | ₩40,250 | ₩40,080 | ₩40,250 | +0.42% | 1천 |
|---|
| 2026.03.06 | ₩40,120 | ₩40,120 | ₩40,092 | ₩40,092 | -0.07% | 1.7천 |
|---|
| 2026.03.05 | ₩40,268 | ₩40,339 | ₩40,268 | ₩40,339 | +0.18% | 1.6천 |
|---|
| 2026.03.04 | ₩40,443 | ₩40,443 | ₩40,443 | ₩40,443 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,254 | ₩40,348 | ₩40,254 | ₩40,297 | +0.11% | 1.7천 |
|---|
| 2026.03.02 | ₩40,402 | ₩40,442 | ₩40,402 | ₩40,442 | +0.10% | 1천 |
|---|
| 2026.02.27 | ₩40,375 | ₩40,428 | ₩40,227 | ₩40,227 | -0.37% | 5.1천 |
|---|
| 2026.02.26 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,536 | ₩40,542 | ₩40,536 | ₩40,542 | +0.02% | 1.5천 |
|---|
| 2026.02.24 | ₩40,415 | ₩40,422 | ₩40,415 | ₩40,422 | +0.02% | 900 |
|---|
| 2026.02.23 | ₩40,278 | ₩40,278 | ₩40,278 | ₩40,278 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,449 | ₩40,449 | ₩40,449 | ₩40,449 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,335 | ₩40,392 | ₩40,335 | ₩40,392 | +0.14% | 2.6천 |
|---|
| 2026.02.17 | ₩40,361 | ₩40,361 | ₩40,288 | ₩40,288 | -0.18% | 300 |
|---|
| 2026.02.13 | ₩40,241 | ₩40,281 | ₩40,241 | ₩40,253 | +0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩40,415 | ₩40,415 | ₩40,246 | ₩40,246 | -0.42% | 100 |
|---|
| 2026.02.11 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,482 | ₩40,495 | ₩40,455 | ₩40,462 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩40,522 | ₩40,522 | ₩40,502 | ₩40,502 | -0.05% | 800 |
|---|
| 2026.02.06 | ₩40,308 | ₩40,434 | ₩40,281 | ₩40,434 | +0.31% | 500 |
|---|
| 2026.02.05 | ₩40,128 | ₩40,128 | ₩40,128 | ₩40,128 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,335 | ₩40,335 | ₩40,306 | ₩40,306 | -0.07% | 1.4천 |
|---|
| 2026.02.03 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,375 | ₩40,428 | ₩40,375 | ₩40,395 | +0.05% | 7.3천 |
|---|
| 2026.01.29 | ₩40,375 | ₩40,469 | ₩40,375 | ₩40,469 | +0.23% | 1.8천 |
|---|
| 2026.01.28 | ₩40,455 | ₩40,495 | ₩40,455 | ₩40,462 | +0.02% | 2.7천 |
|---|
| 2026.01.27 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,442 | ₩40,442 | ₩40,414 | ₩40,414 | -0.07% | 200 |
|---|
| 2026.01.23 | ₩40,348 | ₩40,415 | ₩40,348 | ₩40,415 | +0.17% | 4.6천 |
|---|
| 2026.01.22 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,321 | ₩40,321 | ₩40,256 | ₩40,256 | -0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩40,067 | ₩40,067 | ₩40,065 | ₩40,065 | -0.00% | 1.8천 |
|---|
| 2026.01.16 | ₩40,402 | ₩40,402 | ₩40,375 | ₩40,377 | -0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩40,415 | ₩40,428 | ₩40,361 | ₩40,361 | -0.13% | 5.6천 |
|---|
| 2026.01.14 | ₩40,281 | ₩40,302 | ₩40,281 | ₩40,302 | +0.05% | 200 |
|---|
| 2026.01.13 | ₩40,356 | ₩40,365 | ₩40,356 | ₩40,365 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩40,402 | ₩40,402 | ₩40,395 | ₩40,395 | -0.02% | 800 |
|---|
| 2026.01.09 | ₩40,402 | ₩40,402 | ₩40,380 | ₩40,380 | -0.05% | 2.7천 |
|---|
| 2026.01.08 | ₩40,308 | ₩40,308 | ₩40,227 | ₩40,227 | -0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩40,281 | ₩40,281 | ₩40,262 | ₩40,262 | -0.05% | 700 |
|---|
| 2026.01.06 | ₩40,315 | ₩40,315 | ₩40,315 | ₩40,315 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩40,254 | ₩40,254 | ₩40,234 | ₩40,234 | -0.05% | 800 |
|---|
| 2026.01.02 | ₩40,134 | ₩40,155 | ₩40,134 | ₩40,155 | +0.05% | 100 |
|---|
| 2025.12.31 | ₩40,201 | ₩40,201 | ₩40,146 | ₩40,146 | -0.14% | 8천 |
|---|
| 2025.12.30 | ₩40,254 | ₩40,254 | ₩40,207 | ₩40,207 | -0.12% | 1.4천 |
|---|
| 2025.12.29 | ₩40,227 | ₩40,254 | ₩40,227 | ₩40,241 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩40,254 | ₩40,294 | ₩40,254 | ₩40,294 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩40,241 | ₩40,254 | ₩40,227 | ₩40,227 | -0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩40,134 | ₩40,187 | ₩40,134 | ₩40,181 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩40,147 | ₩40,147 | ₩40,134 | ₩40,134 | -0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩40,016 | ₩40,016 | ₩40,016 | ₩40,016 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,939 | ₩39,939 | ₩39,883 | ₩39,883 | -0.14% | 1.7천 |
|---|
| 2025.12.17 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,000 | ₩40,000 | ₩39,933 | ₩39,933 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩40,013 | ₩40,013 | ₩39,906 | ₩39,931 | -0.20% | 4.3천 |
|---|
| 2025.12.11 | ₩40,025 | ₩40,025 | ₩40,025 | ₩40,025 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩40,013 | ₩40,013 | ₩39,994 | ₩39,994 | -0.05% | 900 |
|---|
| 2025.12.09 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,986 | ₩39,986 | ₩39,939 | ₩39,939 | -0.12% | 800 |
|---|
| 2025.12.04 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,884 | ₩39,884 | ₩39,884 | ₩39,884 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩39,812 | ₩39,812 | ₩39,784 | ₩39,784 | -0.07% | 3천 |
|---|
| 2025.11.28 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,528 | ₩39,657 | ₩39,528 | ₩39,657 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩39,383 | ₩39,516 | ₩39,383 | ₩39,516 | +0.34% | 100 |
|---|
| 2025.11.21 | ₩39,276 | ₩39,276 | ₩39,247 | ₩39,247 | -0.08% | 1천 |
|---|
| 2025.11.20 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩39,222 | ₩39,303 | ₩39,222 | ₩39,303 | +0.20% | 300 |
|---|
| 2025.11.18 | ₩39,196 | ₩39,343 | ₩39,155 | ₩39,259 | +0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,397 | ₩39,508 | ₩39,397 | ₩39,508 | +0.28% | 100 |
|---|
| 2025.11.13 | ₩39,450 | ₩39,489 | ₩39,450 | ₩39,489 | +0.10% | 1.7천 |
|---|
| 2025.11.12 | ₩39,705 | ₩39,725 | ₩39,691 | ₩39,721 | +0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩39,716 | ₩39,716 | ₩39,716 | ₩39,716 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩39,343 | ₩39,490 | ₩39,343 | ₩39,490 | +0.37% | 400 |
|---|
| 2025.11.06 | ₩39,473 | ₩39,473 | ₩39,473 | ₩39,473 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,615 | ₩39,615 | ₩39,615 | ₩39,615 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,571 | ₩39,571 | ₩39,548 | ₩39,549 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩39,679 | ₩39,679 | ₩39,679 | ₩39,679 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩39,628 | ₩39,691 | ₩39,598 | ₩39,661 | +0.08% | 5.9천 |
|---|
| 2025.10.30 | ₩39,630 | ₩39,630 | ₩39,630 | ₩39,630 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,745 | ₩39,745 | ₩39,740 | ₩39,740 | -0.01% | 1.5천 |
|---|
| 2025.10.28 | ₩39,777 | ₩39,777 | ₩39,777 | ₩39,777 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,773 | ₩39,812 | ₩39,773 | ₩39,812 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,517 | ₩39,517 | ₩39,450 | ₩39,450 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,547 | ₩39,547 | ₩39,547 | ₩39,547 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,236 | ₩39,238 | ₩39,209 | ₩39,238 | +0.01% | 2.5천 |
|---|
| 2025.10.15 | ₩39,370 | ₩39,397 | ₩39,316 | ₩39,342 | -0.07% | 1.6천 |
|---|
| 2025.10.14 | ₩39,356 | ₩39,356 | ₩39,299 | ₩39,299 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩39,303 | ₩39,370 | ₩39,303 | ₩39,332 | +0.08% | 500 |
|---|
| 2025.10.10 | ₩39,464 | ₩39,464 | ₩39,059 | ₩39,059 | -1.03% | 500 |
|---|