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 | ₩43,232 | ₩43,279 | ₩43,232 | ₩43,279 | +0.11% | 100 |
| 2026.10.08 | ₩43,152 | ₩43,152 | ₩43,125 | ₩43,125 | -0.06% | 5.7천 |
| 2026.10.07 | ₩43,246 | ₩43,246 | ₩43,232 | ₩43,232 | -0.03% | 1.7천 |
| 2026.10.06 | ₩43,272 | ₩43,272 | ₩43,252 | ₩43,252 | -0.05% | 3.2천 |
| 2026.10.05 | ₩43,103 | ₩43,179 | ₩43,099 | ₩43,099 | -0.01% | 3.5천 |
| 2026.10.02 | ₩43,058 | ₩43,058 | ₩43,040 | ₩43,040 | -0.04% | 3.1천 |
| 2026.10.01 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 100 |
| 2026.09.30 | ₩42,965 | ₩43,018 | ₩42,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,890 |
| -0.17% |
| 3.7천 |
| 2026.09.29 | ₩42,911 | ₩42,911 | ₩42,858 | ₩42,898 | -0.03% | 5.4만 |
|---|
| 2026.09.28 | ₩42,938 | ₩42,938 | ₩42,915 | ₩42,915 | -0.05% | 1.8천 |
|---|
| 2026.09.25 | ₩42,965 | ₩43,050 | ₩42,965 | ₩43,050 | +0.20% | 2천 |
|---|
| 2026.09.24 | ₩42,925 | ₩42,932 | ₩42,925 | ₩42,932 | +0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩42,938 | ₩42,938 | ₩42,911 | ₩42,925 | -0.03% | 2.2천 |
|---|
| 2026.09.22 | ₩43,032 | ₩43,058 | ₩43,032 | ₩43,053 | +0.05% | 1.1천 |
|---|
| 2026.09.21 | ₩43,032 | ₩43,072 | ₩43,032 | ₩43,058 | +0.06% | 2.6천 |
|---|
| 2026.09.18 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,778 | ₩42,778 | ₩42,738 | ₩42,738 | -0.09% | 4.8천 |
|---|
| 2026.09.16 | ₩42,744 | ₩42,744 | ₩42,497 | ₩42,571 | -0.41% | 2천 |
|---|
| 2026.09.15 | ₩42,644 | ₩42,659 | ₩42,644 | ₩42,659 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩42,798 | ₩42,798 | ₩42,751 | ₩42,751 | -0.11% | 3.5천 |
|---|
| 2026.09.11 | ₩42,845 | ₩42,845 | ₩42,711 | ₩42,711 | -0.31% | 1.1만 |
|---|
| 2026.09.10 | ₩42,631 | ₩42,631 | ₩42,564 | ₩42,564 | -0.16% | 6.8천 |
|---|
| 2026.09.09 | ₩42,738 | ₩42,778 | ₩42,738 | ₩42,758 | +0.05% | 3.5천 |
|---|
| 2026.09.08 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,972 | ₩42,972 | ₩42,938 | ₩42,940 | -0.07% | 5.4천 |
|---|
| 2026.09.03 | ₩42,871 | ₩43,032 | ₩42,871 | ₩42,998 | +0.30% | 6.5천 |
|---|
| 2026.09.02 | ₩42,738 | ₩42,818 | ₩42,731 | ₩42,811 | +0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩42,671 | ₩42,711 | ₩42,671 | ₩42,694 | +0.05% | 2.3만 |
|---|
| 2026.08.31 | ₩42,818 | ₩42,827 | ₩42,805 | ₩42,827 | +0.02% | 4.7천 |
|---|
| 2026.08.28 | ₩42,831 | ₩42,831 | ₩42,805 | ₩42,805 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,911 | ₩42,925 | ₩42,858 | ₩42,891 | -0.05% | 5.4천 |
|---|
| 2026.08.26 | ₩42,778 | ₩42,818 | ₩42,764 | ₩42,783 | +0.01% | 3.1천 |
|---|
| 2026.08.25 | ₩42,764 | ₩42,778 | ₩42,751 | ₩42,764 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩42,684 | ₩42,751 | ₩42,684 | ₩42,711 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩42,751 | ₩42,805 | ₩42,698 | ₩42,698 | -0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩42,764 | ₩42,764 | ₩42,672 | ₩42,672 | -0.22% | 8.5천 |
|---|
| 2026.08.19 | ₩42,831 | ₩42,871 | ₩42,793 | ₩42,793 | -0.09% | 2.8천 |
|---|
| 2026.08.18 | ₩42,791 | ₩42,805 | ₩42,751 | ₩42,791 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩42,911 | ₩42,911 | ₩42,845 | ₩42,845 | -0.16% | 1.1천 |
|---|
| 2026.08.14 | ₩42,911 | ₩42,925 | ₩42,891 | ₩42,898 | -0.03% | 4.5천 |
|---|
| 2026.08.13 | ₩42,898 | ₩42,938 | ₩42,898 | ₩42,911 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩42,858 | ₩42,858 | ₩42,818 | ₩42,831 | -0.06% | 8.1천 |
|---|
| 2026.08.11 | ₩42,791 | ₩42,791 | ₩42,764 | ₩42,778 | -0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩42,831 | ₩42,845 | ₩42,805 | ₩42,805 | -0.06% | 4.7천 |
|---|
| 2026.08.07 | ₩42,791 | ₩42,845 | ₩42,791 | ₩42,826 | +0.08% | 7.2만 |
|---|
| 2026.08.06 | ₩42,731 | ₩42,764 | ₩42,718 | ₩42,718 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩42,831 | ₩42,831 | ₩42,764 | ₩42,774 | -0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩42,684 | ₩42,791 | ₩42,617 | ₩42,781 | +0.23% | 3.9만 |
|---|
| 2026.08.03 | ₩42,404 | ₩42,524 | ₩42,404 | ₩42,511 | +0.25% | 11.3만 |
|---|
| 2026.07.31 | ₩42,270 | ₩42,310 | ₩42,203 | ₩42,203 | -0.16% | 14.7만 |
|---|
| 2026.07.30 | ₩42,257 | ₩42,270 | ₩42,250 | ₩42,250 | -0.02% | 8.6천 |
|---|
| 2026.07.29 | ₩42,250 | ₩42,270 | ₩42,176 | ₩42,176 | -0.17% | 6.2천 |
|---|
| 2026.07.28 | ₩42,270 | ₩42,270 | ₩42,217 | ₩42,237 | -0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩42,243 | ₩42,243 | ₩42,230 | ₩42,230 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩42,163 | ₩42,203 | ₩42,136 | ₩42,176 | +0.03% | 9천 |
|---|
| 2026.07.22 | ₩42,217 | ₩42,217 | ₩42,163 | ₩42,163 | -0.13% | 2.3천 |
|---|
| 2026.07.21 | ₩42,176 | ₩42,197 | ₩42,176 | ₩42,197 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩42,170 | ₩42,170 | ₩42,170 | ₩42,170 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,150 | ₩42,150 | ₩42,070 | ₩42,070 | -0.19% | 4.7천 |
|---|
| 2026.07.16 | ₩42,176 | ₩42,176 | ₩42,163 | ₩42,163 | -0.03% | 1천 |
|---|
| 2026.07.15 | ₩42,176 | ₩42,176 | ₩42,176 | ₩42,176 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,176 | ₩42,176 | ₩42,150 | ₩42,150 | -0.06% | 500 |
|---|
| 2026.07.10 | ₩42,136 | ₩42,190 | ₩42,136 | ₩42,170 | +0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩42,136 | ₩42,150 | ₩41,936 | ₩41,936 | -0.48% | 9.4천 |
|---|
| 2026.07.08 | ₩42,043 | ₩42,090 | ₩42,043 | ₩42,090 | +0.11% | 200 |
|---|
| 2026.07.07 | ₩42,083 | ₩42,090 | ₩42,083 | ₩42,090 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩42,110 | ₩42,110 | ₩41,949 | ₩41,949 | -0.38% | 8.6천 |
|---|
| 2026.07.02 | ₩42,029 | ₩42,044 | ₩42,016 | ₩42,044 | +0.03% | 8.5천 |
|---|
| 2026.07.01 | ₩41,963 | ₩42,056 | ₩41,963 | ₩42,019 | +0.13% | 3.5만 |
|---|
| 2026.06.30 | ₩42,003 | ₩42,003 | ₩41,989 | ₩41,989 | -0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩41,842 | ₩41,936 | ₩41,842 | ₩41,923 | +0.19% | 800 |
|---|
| 2026.06.26 | ₩41,789 | ₩41,813 | ₩41,789 | ₩41,813 | +0.06% | 200 |
|---|
| 2026.06.25 | ₩41,776 | ₩41,816 | ₩41,776 | ₩41,782 | +0.02% | 2.3만 |
|---|
| 2026.06.24 | ₩41,735 | ₩41,757 | ₩41,735 | ₩41,757 | +0.05% | 200 |
|---|
| 2026.06.23 | ₩41,802 | ₩41,829 | ₩41,776 | ₩41,776 | -0.06% | 2.1천 |
|---|
| 2026.06.22 | ₩41,789 | ₩41,869 | ₩41,789 | ₩41,869 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩41,896 | ₩41,896 | ₩41,856 | ₩41,882 | -0.03% | 4천 |
|---|
| 2026.06.17 | ₩41,829 | ₩41,829 | ₩41,777 | ₩41,777 | -0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩41,896 | ₩41,896 | ₩41,856 | ₩41,862 | -0.08% | 5.3천 |
|---|
| 2026.06.15 | ₩41,882 | ₩41,882 | ₩41,842 | ₩41,862 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩41,722 | ₩41,762 | ₩41,722 | ₩41,749 | +0.06% | 3.4천 |
|---|
| 2026.06.11 | ₩41,602 | ₩41,682 | ₩41,602 | ₩41,682 | +0.19% | 2.8천 |
|---|
| 2026.06.10 | ₩41,519 | ₩41,519 | ₩41,519 | ₩41,519 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,562 | ₩41,645 | ₩41,562 | ₩41,645 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 1.6천 |
|---|
| 2026.06.03 | ₩41,856 | ₩41,856 | ₩41,769 | ₩41,769 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩41,802 | ₩41,816 | ₩41,789 | ₩41,789 | -0.03% | 9천 |
|---|
| 2026.06.01 | ₩41,776 | ₩41,802 | ₩41,749 | ₩41,776 | 0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩41,789 | ₩41,789 | ₩41,776 | ₩41,776 | -0.03% | 4.6천 |
|---|
| 2026.05.28 | ₩41,762 | ₩41,789 | ₩41,762 | ₩41,789 | +0.06% | 1.5천 |
|---|
| 2026.05.27 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,689 | ₩41,694 | ₩41,689 | ₩41,694 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩41,629 | ₩41,629 | ₩41,629 | ₩41,629 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,602 | ₩41,602 | ₩41,588 | ₩41,588 | -0.03% | 2.6천 |
|---|
| 2026.05.20 | ₩41,522 | ₩41,562 | ₩41,522 | ₩41,555 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩41,482 | ₩41,535 | ₩41,468 | ₩41,468 | -0.03% | 8천 |
|---|
| 2026.05.18 | ₩43,045 | ₩43,045 | ₩41,515 | ₩41,515 | -3.55% | 1.9천 |
|---|
| 2026.05.15 | ₩41,495 | ₩41,535 | ₩41,495 | ₩41,528 | +0.08% | 1.9천 |
|---|
| 2026.05.14 | ₩41,562 | ₩41,575 | ₩41,508 | ₩41,522 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩41,482 | ₩41,522 | ₩41,482 | ₩41,502 | +0.05% | 1.1천 |
|---|
| 2026.05.12 | ₩41,455 | ₩41,508 | ₩41,455 | ₩41,475 | +0.05% | 4.9만 |
|---|
| 2026.05.11 | ₩41,448 | ₩41,448 | ₩41,448 | ₩41,448 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,388 | ₩41,388 | ₩41,376 | ₩41,376 | -0.03% | 6.7천 |
|---|
| 2026.05.06 | ₩41,395 | ₩41,395 | ₩41,395 | ₩41,395 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,321 | ₩41,321 | ₩41,274 | ₩41,274 | -0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩41,281 | ₩41,281 | ₩41,201 | ₩41,201 | -0.19% | 1.6천 |
|---|
| 2026.05.01 | ₩41,268 | ₩41,296 | ₩41,246 | ₩41,246 | -0.05% | 2.9만 |
|---|
| 2026.04.30 | ₩41,241 | ₩41,241 | ₩41,236 | ₩41,236 | -0.01% | 5.8천 |
|---|
| 2026.04.29 | ₩41,121 | ₩41,121 | ₩41,101 | ₩41,101 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩41,107 | ₩41,114 | ₩41,107 | ₩41,114 | +0.02% | 500 |
|---|
| 2026.04.27 | ₩41,147 | ₩41,147 | ₩41,147 | ₩41,147 | 0.00% | 4.2천 |
|---|
| 2026.04.24 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,027 | ₩41,027 | ₩40,894 | ₩41,022 | -0.01% | 4.3천 |
|---|
| 2026.04.22 | ₩41,067 | ₩41,067 | ₩41,061 | ₩41,061 | -0.02% | 5천 |
|---|
| 2026.04.21 | ₩40,972 | ₩41,000 | ₩40,932 | ₩40,932 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,067 | ₩41,067 | ₩41,057 | ₩41,057 | -0.03% | 2.5천 |
|---|
| 2026.04.16 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,880 | ₩40,883 | ₩40,880 | ₩40,883 | +0.01% | 1.7천 |
|---|
| 2026.04.14 | ₩40,787 | ₩40,791 | ₩40,787 | ₩40,791 | +0.01% | 3천 |
|---|
| 2026.04.13 | ₩40,640 | ₩40,640 | ₩40,640 | ₩40,640 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,493 | ₩40,493 | ₩40,473 | ₩40,473 | -0.05% | 1.7천 |
|---|
| 2026.04.09 | ₩40,519 | ₩40,533 | ₩40,486 | ₩40,486 | -0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩40,306 | ₩40,360 | ₩40,306 | ₩40,360 | +0.14% | 200 |
|---|
| 2026.04.07 | ₩39,831 | ₩39,907 | ₩39,831 | ₩39,907 | +0.19% | 5.3천 |
|---|
| 2026.04.06 | ₩39,918 | ₩39,918 | ₩39,895 | ₩39,895 | -0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩39,744 | ₩39,815 | ₩39,744 | ₩39,815 | +0.18% | 8.2천 |
|---|
| 2026.04.01 | ₩39,851 | ₩39,851 | ₩39,779 | ₩39,779 | -0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩39,624 | ₩39,624 | ₩39,616 | ₩39,616 | -0.02% | 2.4천 |
|---|
| 2026.03.30 | ₩39,036 | ₩39,101 | ₩39,036 | ₩39,101 | +0.17% | 2천 |
|---|
| 2026.03.27 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,774 | ₩39,774 | ₩39,774 | ₩39,774 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,744 | ₩39,744 | ₩39,744 | ₩39,744 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,517 | ₩39,517 | ₩39,517 | ₩39,517 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,784 | ₩39,784 | ₩39,776 | ₩39,776 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩39,808 | ₩39,808 | ₩39,808 | ₩39,808 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,052 | ₩40,065 | ₩40,045 | ₩40,045 | -0.02% | 1.9천 |
|---|
| 2026.03.16 | ₩40,025 | ₩40,025 | ₩39,975 | ₩39,975 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,858 | ₩39,858 | ₩39,858 | ₩39,858 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,065 | ₩40,110 | ₩40,065 | ₩40,110 | +0.11% | 1.6천 |
|---|
| 2026.03.10 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,971 | ₩40,141 | ₩39,971 | ₩40,141 | +0.42% | 1천 |
|---|
| 2026.03.06 | ₩40,012 | ₩40,012 | ₩39,983 | ₩39,983 | -0.07% | 1.7천 |
|---|
| 2026.03.05 | ₩40,159 | ₩40,229 | ₩40,159 | ₩40,229 | +0.18% | 1.6천 |
|---|
| 2026.03.04 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,145 | ₩40,239 | ₩40,145 | ₩40,188 | +0.11% | 1.7천 |
|---|
| 2026.03.02 | ₩40,292 | ₩40,332 | ₩40,292 | ₩40,332 | +0.10% | 1천 |
|---|
| 2026.02.27 | ₩40,265 | ₩40,319 | ₩40,118 | ₩40,118 | -0.37% | 5.1천 |
|---|
| 2026.02.26 | ₩40,372 | ₩40,372 | ₩40,372 | ₩40,372 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,426 | ₩40,432 | ₩40,426 | ₩40,432 | +0.02% | 1.5천 |
|---|
| 2026.02.24 | ₩40,306 | ₩40,312 | ₩40,306 | ₩40,312 | +0.02% | 900 |
|---|
| 2026.02.23 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,220 | ₩40,220 | ₩40,220 | ₩40,220 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,225 | ₩40,283 | ₩40,225 | ₩40,283 | +0.14% | 2.6천 |
|---|
| 2026.02.17 | ₩40,252 | ₩40,252 | ₩40,179 | ₩40,179 | -0.18% | 300 |
|---|
| 2026.02.13 | ₩40,132 | ₩40,172 | ₩40,132 | ₩40,144 | +0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩40,306 | ₩40,306 | ₩40,137 | ₩40,137 | -0.42% | 100 |
|---|
| 2026.02.11 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,372 | ₩40,386 | ₩40,346 | ₩40,352 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩40,412 | ₩40,412 | ₩40,392 | ₩40,392 | -0.05% | 800 |
|---|
| 2026.02.06 | ₩40,199 | ₩40,324 | ₩40,172 | ₩40,324 | +0.31% | 500 |
|---|
| 2026.02.05 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,225 | ₩40,225 | ₩40,197 | ₩40,197 | -0.07% | 1.4천 |
|---|
| 2026.02.03 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩40,376 | ₩40,376 | ₩40,376 | ₩40,376 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,265 | ₩40,319 | ₩40,265 | ₩40,285 | +0.05% | 7.3천 |
|---|
| 2026.01.29 | ₩40,265 | ₩40,359 | ₩40,265 | ₩40,359 | +0.23% | 1.8천 |
|---|
| 2026.01.28 | ₩40,346 | ₩40,386 | ₩40,346 | ₩40,352 | +0.02% | 2.7천 |
|---|
| 2026.01.27 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,332 | ₩40,332 | ₩40,304 | ₩40,304 | -0.07% | 200 |
|---|
| 2026.01.23 | ₩40,239 | ₩40,306 | ₩40,239 | ₩40,306 | +0.17% | 4.6천 |
|---|
| 2026.01.22 | ₩40,232 | ₩40,232 | ₩40,232 | ₩40,232 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,212 | ₩40,212 | ₩40,146 | ₩40,146 | -0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩39,958 | ₩39,958 | ₩39,957 | ₩39,957 | -0.00% | 1.8천 |
|---|
| 2026.01.16 | ₩40,292 | ₩40,292 | ₩40,265 | ₩40,268 | -0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩40,306 | ₩40,319 | ₩40,252 | ₩40,252 | -0.13% | 5.6천 |
|---|
| 2026.01.14 | ₩40,172 | ₩40,193 | ₩40,172 | ₩40,193 | +0.05% | 200 |
|---|
| 2026.01.13 | ₩40,247 | ₩40,256 | ₩40,247 | ₩40,256 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩40,292 | ₩40,292 | ₩40,285 | ₩40,285 | -0.02% | 800 |
|---|
| 2026.01.09 | ₩40,292 | ₩40,292 | ₩40,271 | ₩40,271 | -0.05% | 2.7천 |
|---|
| 2026.01.08 | ₩40,199 | ₩40,199 | ₩40,118 | ₩40,118 | -0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩40,172 | ₩40,172 | ₩40,153 | ₩40,153 | -0.05% | 700 |
|---|
| 2026.01.06 | ₩40,205 | ₩40,205 | ₩40,205 | ₩40,205 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩40,145 | ₩40,145 | ₩40,125 | ₩40,125 | -0.05% | 800 |
|---|
| 2026.01.02 | ₩40,025 | ₩40,046 | ₩40,025 | ₩40,046 | +0.05% | 100 |
|---|
| 2025.12.31 | ₩40,092 | ₩40,092 | ₩40,037 | ₩40,037 | -0.14% | 8천 |
|---|
| 2025.12.30 | ₩40,145 | ₩40,145 | ₩40,098 | ₩40,098 | -0.12% | 1.4천 |
|---|
| 2025.12.29 | ₩40,118 | ₩40,145 | ₩40,118 | ₩40,132 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩40,145 | ₩40,185 | ₩40,145 | ₩40,185 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩40,132 | ₩40,145 | ₩40,118 | ₩40,118 | -0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩40,025 | ₩40,078 | ₩40,025 | ₩40,072 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩40,038 | ₩40,038 | ₩40,025 | ₩40,025 | -0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩39,907 | ₩39,907 | ₩39,907 | ₩39,907 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,831 | ₩39,831 | ₩39,775 | ₩39,775 | -0.14% | 1.7천 |
|---|
| 2025.12.17 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,808 | ₩39,808 | ₩39,808 | ₩39,808 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,891 | ₩39,891 | ₩39,824 | ₩39,824 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩39,905 | ₩39,905 | ₩39,798 | ₩39,823 | -0.20% | 4.3천 |
|---|
| 2025.12.11 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,905 | ₩39,905 | ₩39,886 | ₩39,886 | -0.05% | 900 |
|---|
| 2025.12.09 | ₩39,784 | ₩39,784 | ₩39,784 | ₩39,784 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,782 | ₩39,782 | ₩39,782 | ₩39,782 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,878 | ₩39,878 | ₩39,831 | ₩39,831 | -0.12% | 800 |
|---|
| 2025.12.04 | ₩39,791 | ₩39,791 | ₩39,791 | ₩39,791 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,724 | ₩39,724 | ₩39,724 | ₩39,724 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩39,704 | ₩39,704 | ₩39,676 | ₩39,676 | -0.07% | 3천 |
|---|
| 2025.11.28 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,651 | ₩39,651 | ₩39,651 | ₩39,651 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,421 | ₩39,549 | ₩39,421 | ₩39,549 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩39,277 | ₩39,409 | ₩39,277 | ₩39,409 | +0.34% | 100 |
|---|
| 2025.11.21 | ₩39,170 | ₩39,170 | ₩39,140 | ₩39,140 | -0.08% | 1천 |
|---|
| 2025.11.20 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩39,116 | ₩39,196 | ₩39,116 | ₩39,196 | +0.20% | 300 |
|---|
| 2025.11.18 | ₩39,089 | ₩39,236 | ₩39,049 | ₩39,152 | +0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,290 | ₩39,401 | ₩39,290 | ₩39,401 | +0.28% | 100 |
|---|
| 2025.11.13 | ₩39,343 | ₩39,382 | ₩39,343 | ₩39,382 | +0.10% | 1.7천 |
|---|
| 2025.11.12 | ₩39,597 | ₩39,617 | ₩39,584 | ₩39,613 | +0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩39,588 | ₩39,588 | ₩39,588 | ₩39,588 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩39,236 | ₩39,383 | ₩39,236 | ₩39,383 | +0.37% | 400 |
|---|
| 2025.11.06 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,508 | ₩39,508 | ₩39,508 | ₩39,508 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,464 | ₩39,464 | ₩39,441 | ₩39,442 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩39,521 | ₩39,584 | ₩39,490 | ₩39,553 | +0.08% | 5.9천 |
|---|
| 2025.10.30 | ₩39,522 | ₩39,522 | ₩39,522 | ₩39,522 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,637 | ₩39,637 | ₩39,632 | ₩39,632 | -0.01% | 1.5천 |
|---|
| 2025.10.28 | ₩39,669 | ₩39,669 | ₩39,669 | ₩39,669 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,665 | ₩39,704 | ₩39,665 | ₩39,704 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,457 | ₩39,457 | ₩39,457 | ₩39,457 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,410 | ₩39,410 | ₩39,343 | ₩39,343 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,440 | ₩39,440 | ₩39,440 | ₩39,440 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,259 | ₩39,259 | ₩39,259 | ₩39,259 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,130 | ₩39,132 | ₩39,103 | ₩39,132 | +0.01% | 2.5천 |
|---|
| 2025.10.15 | ₩39,263 | ₩39,290 | ₩39,210 | ₩39,235 | -0.07% | 1.6천 |
|---|
| 2025.10.14 | ₩39,250 | ₩39,250 | ₩39,192 | ₩39,192 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩39,196 | ₩39,263 | ₩39,196 | ₩39,226 | +0.08% | 500 |
|---|
| 2025.10.10 | ₩39,357 | ₩39,357 | ₩38,953 | ₩38,953 | -1.03% | 500 |
|---|