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 | ₩43,255 | ₩43,301 | ₩43,255 | ₩43,301 | +0.11% | 100 |
| 2026.10.08 | ₩43,174 | ₩43,174 | ₩43,148 | ₩43,148 | -0.06% | 5.7천 |
| 2026.10.07 | ₩43,268 | ₩43,268 | ₩43,255 | ₩43,255 | -0.03% | 1.7천 |
| 2026.10.06 | ₩43,295 | ₩43,295 | ₩43,275 | ₩43,275 | -0.05% | 3.2천 |
| 2026.10.05 | ₩43,125 | ₩43,201 | ₩43,121 | ₩43,121 | -0.01% | 3.5천 |
| 2026.10.02 | ₩43,081 | ₩43,081 | ₩43,062 | ₩43,062 | -0.04% | 3.1천 |
| 2026.10.01 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 100 |
| 2026.09.30 | ₩42,987 | ₩43,041 | ₩42,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,912 |
| -0.17% |
| 3.7천 |
| 2026.09.29 | ₩42,934 | ₩42,934 | ₩42,880 | ₩42,920 | -0.03% | 5.4만 |
|---|
| 2026.09.28 | ₩42,960 | ₩42,960 | ₩42,938 | ₩42,938 | -0.05% | 1.8천 |
|---|
| 2026.09.25 | ₩42,987 | ₩43,073 | ₩42,987 | ₩43,073 | +0.20% | 2천 |
|---|
| 2026.09.24 | ₩42,947 | ₩42,954 | ₩42,947 | ₩42,954 | +0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩42,960 | ₩42,960 | ₩42,934 | ₩42,947 | -0.03% | 2.2천 |
|---|
| 2026.09.22 | ₩43,054 | ₩43,081 | ₩43,054 | ₩43,075 | +0.05% | 1.1천 |
|---|
| 2026.09.21 | ₩43,054 | ₩43,094 | ₩43,054 | ₩43,081 | +0.06% | 2.6천 |
|---|
| 2026.09.18 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,800 | ₩42,800 | ₩42,760 | ₩42,760 | -0.09% | 4.8천 |
|---|
| 2026.09.16 | ₩42,767 | ₩42,767 | ₩42,519 | ₩42,593 | -0.41% | 2천 |
|---|
| 2026.09.15 | ₩42,666 | ₩42,681 | ₩42,666 | ₩42,681 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩42,820 | ₩42,820 | ₩42,773 | ₩42,773 | -0.11% | 3.5천 |
|---|
| 2026.09.11 | ₩42,867 | ₩42,867 | ₩42,733 | ₩42,733 | -0.31% | 1.1만 |
|---|
| 2026.09.10 | ₩42,653 | ₩42,653 | ₩42,586 | ₩42,586 | -0.16% | 6.8천 |
|---|
| 2026.09.09 | ₩42,760 | ₩42,800 | ₩42,760 | ₩42,780 | +0.05% | 3.5천 |
|---|
| 2026.09.08 | ₩42,859 | ₩42,859 | ₩42,859 | ₩42,859 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,994 | ₩42,994 | ₩42,960 | ₩42,962 | -0.07% | 5.4천 |
|---|
| 2026.09.03 | ₩42,894 | ₩43,054 | ₩42,894 | ₩43,021 | +0.30% | 6.5천 |
|---|
| 2026.09.02 | ₩42,760 | ₩42,840 | ₩42,753 | ₩42,833 | +0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩42,693 | ₩42,733 | ₩42,693 | ₩42,716 | +0.05% | 2.3만 |
|---|
| 2026.08.31 | ₩42,840 | ₩42,849 | ₩42,827 | ₩42,849 | +0.02% | 4.7천 |
|---|
| 2026.08.28 | ₩42,853 | ₩42,853 | ₩42,827 | ₩42,827 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,934 | ₩42,947 | ₩42,880 | ₩42,914 | -0.05% | 5.4천 |
|---|
| 2026.08.26 | ₩42,800 | ₩42,840 | ₩42,787 | ₩42,805 | +0.01% | 3.1천 |
|---|
| 2026.08.25 | ₩42,787 | ₩42,800 | ₩42,773 | ₩42,787 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩42,706 | ₩42,773 | ₩42,706 | ₩42,733 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩42,773 | ₩42,827 | ₩42,720 | ₩42,720 | -0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩42,787 | ₩42,787 | ₩42,694 | ₩42,694 | -0.22% | 8.5천 |
|---|
| 2026.08.19 | ₩42,853 | ₩42,894 | ₩42,815 | ₩42,815 | -0.09% | 2.8천 |
|---|
| 2026.08.18 | ₩42,813 | ₩42,827 | ₩42,773 | ₩42,813 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩42,934 | ₩42,934 | ₩42,867 | ₩42,867 | -0.16% | 1.1천 |
|---|
| 2026.08.14 | ₩42,934 | ₩42,947 | ₩42,914 | ₩42,920 | -0.03% | 4.5천 |
|---|
| 2026.08.13 | ₩42,920 | ₩42,960 | ₩42,920 | ₩42,934 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩42,880 | ₩42,880 | ₩42,840 | ₩42,853 | -0.06% | 8.1천 |
|---|
| 2026.08.11 | ₩42,813 | ₩42,813 | ₩42,787 | ₩42,800 | -0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩42,853 | ₩42,867 | ₩42,827 | ₩42,827 | -0.06% | 4.7천 |
|---|
| 2026.08.07 | ₩42,813 | ₩42,867 | ₩42,813 | ₩42,848 | +0.08% | 7.2만 |
|---|
| 2026.08.06 | ₩42,753 | ₩42,787 | ₩42,740 | ₩42,740 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩42,853 | ₩42,853 | ₩42,787 | ₩42,796 | -0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩42,706 | ₩42,813 | ₩42,639 | ₩42,803 | +0.23% | 3.9만 |
|---|
| 2026.08.03 | ₩42,426 | ₩42,546 | ₩42,426 | ₩42,533 | +0.25% | 11.3만 |
|---|
| 2026.07.31 | ₩42,292 | ₩42,332 | ₩42,225 | ₩42,225 | -0.16% | 14.7만 |
|---|
| 2026.07.30 | ₩42,278 | ₩42,292 | ₩42,272 | ₩42,272 | -0.02% | 8.6천 |
|---|
| 2026.07.29 | ₩42,272 | ₩42,292 | ₩42,198 | ₩42,198 | -0.17% | 6.2천 |
|---|
| 2026.07.28 | ₩42,292 | ₩42,292 | ₩42,238 | ₩42,258 | -0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩42,265 | ₩42,265 | ₩42,252 | ₩42,252 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩42,238 | ₩42,238 | ₩42,238 | ₩42,238 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩42,185 | ₩42,225 | ₩42,158 | ₩42,198 | +0.03% | 9천 |
|---|
| 2026.07.22 | ₩42,238 | ₩42,238 | ₩42,185 | ₩42,185 | -0.13% | 2.3천 |
|---|
| 2026.07.21 | ₩42,198 | ₩42,218 | ₩42,198 | ₩42,218 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩42,192 | ₩42,192 | ₩42,192 | ₩42,192 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,172 | ₩42,172 | ₩42,091 | ₩42,091 | -0.19% | 4.7천 |
|---|
| 2026.07.16 | ₩42,198 | ₩42,198 | ₩42,185 | ₩42,185 | -0.03% | 1천 |
|---|
| 2026.07.15 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩42,185 | ₩42,185 | ₩42,185 | ₩42,185 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,198 | ₩42,198 | ₩42,172 | ₩42,172 | -0.06% | 500 |
|---|
| 2026.07.10 | ₩42,158 | ₩42,212 | ₩42,158 | ₩42,192 | +0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩42,158 | ₩42,172 | ₩41,958 | ₩41,958 | -0.48% | 9.4천 |
|---|
| 2026.07.08 | ₩42,065 | ₩42,111 | ₩42,065 | ₩42,111 | +0.11% | 200 |
|---|
| 2026.07.07 | ₩42,105 | ₩42,111 | ₩42,105 | ₩42,111 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩42,131 | ₩42,131 | ₩41,971 | ₩41,971 | -0.38% | 8.6천 |
|---|
| 2026.07.02 | ₩42,051 | ₩42,066 | ₩42,038 | ₩42,066 | +0.03% | 8.5천 |
|---|
| 2026.07.01 | ₩41,984 | ₩42,078 | ₩41,984 | ₩42,040 | +0.13% | 3.5만 |
|---|
| 2026.06.30 | ₩42,024 | ₩42,024 | ₩42,011 | ₩42,011 | -0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩41,864 | ₩41,958 | ₩41,864 | ₩41,944 | +0.19% | 800 |
|---|
| 2026.06.26 | ₩41,810 | ₩41,835 | ₩41,810 | ₩41,835 | +0.06% | 200 |
|---|
| 2026.06.25 | ₩41,797 | ₩41,837 | ₩41,797 | ₩41,804 | +0.02% | 2.3만 |
|---|
| 2026.06.24 | ₩41,757 | ₩41,778 | ₩41,757 | ₩41,778 | +0.05% | 200 |
|---|
| 2026.06.23 | ₩41,824 | ₩41,851 | ₩41,797 | ₩41,797 | -0.06% | 2.1천 |
|---|
| 2026.06.22 | ₩41,810 | ₩41,891 | ₩41,810 | ₩41,891 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩41,917 | ₩41,917 | ₩41,877 | ₩41,904 | -0.03% | 4천 |
|---|
| 2026.06.17 | ₩41,851 | ₩41,851 | ₩41,798 | ₩41,798 | -0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩41,917 | ₩41,917 | ₩41,877 | ₩41,884 | -0.08% | 5.3천 |
|---|
| 2026.06.15 | ₩41,904 | ₩41,904 | ₩41,864 | ₩41,884 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩41,744 | ₩41,784 | ₩41,744 | ₩41,770 | +0.06% | 3.4천 |
|---|
| 2026.06.11 | ₩41,623 | ₩41,704 | ₩41,623 | ₩41,704 | +0.19% | 2.8천 |
|---|
| 2026.06.10 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,583 | ₩41,666 | ₩41,583 | ₩41,666 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩41,697 | ₩41,697 | ₩41,697 | ₩41,697 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,662 | ₩41,662 | ₩41,662 | ₩41,662 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,851 | ₩41,851 | ₩41,851 | ₩41,851 | 0.00% | 1.6천 |
|---|
| 2026.06.03 | ₩41,877 | ₩41,877 | ₩41,790 | ₩41,790 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩41,824 | ₩41,837 | ₩41,810 | ₩41,810 | -0.03% | 9천 |
|---|
| 2026.06.01 | ₩41,797 | ₩41,824 | ₩41,770 | ₩41,797 | 0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩41,810 | ₩41,810 | ₩41,797 | ₩41,797 | -0.03% | 4.6천 |
|---|
| 2026.05.28 | ₩41,784 | ₩41,810 | ₩41,784 | ₩41,810 | +0.06% | 1.5천 |
|---|
| 2026.05.27 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,710 | ₩41,716 | ₩41,710 | ₩41,716 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩41,650 | ₩41,650 | ₩41,650 | ₩41,650 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,623 | ₩41,623 | ₩41,610 | ₩41,610 | -0.03% | 2.6천 |
|---|
| 2026.05.20 | ₩41,543 | ₩41,583 | ₩41,543 | ₩41,577 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩41,503 | ₩41,556 | ₩41,490 | ₩41,490 | -0.03% | 8천 |
|---|
| 2026.05.18 | ₩43,067 | ₩43,067 | ₩41,536 | ₩41,536 | -3.55% | 1.9천 |
|---|
| 2026.05.15 | ₩41,516 | ₩41,556 | ₩41,516 | ₩41,550 | +0.08% | 1.9천 |
|---|
| 2026.05.14 | ₩41,583 | ₩41,597 | ₩41,530 | ₩41,543 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩41,503 | ₩41,543 | ₩41,503 | ₩41,523 | +0.05% | 1.1천 |
|---|
| 2026.05.12 | ₩41,476 | ₩41,530 | ₩41,476 | ₩41,496 | +0.05% | 4.9만 |
|---|
| 2026.05.11 | ₩41,470 | ₩41,470 | ₩41,470 | ₩41,470 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,464 | ₩41,464 | ₩41,464 | ₩41,464 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,409 | ₩41,409 | ₩41,397 | ₩41,397 | -0.03% | 6.7천 |
|---|
| 2026.05.06 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,343 | ₩41,343 | ₩41,296 | ₩41,296 | -0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩41,302 | ₩41,302 | ₩41,222 | ₩41,222 | -0.19% | 1.6천 |
|---|
| 2026.05.01 | ₩41,289 | ₩41,317 | ₩41,268 | ₩41,268 | -0.05% | 2.9만 |
|---|
| 2026.04.30 | ₩41,262 | ₩41,262 | ₩41,257 | ₩41,257 | -0.01% | 5.8천 |
|---|
| 2026.04.29 | ₩41,142 | ₩41,142 | ₩41,122 | ₩41,122 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩41,129 | ₩41,135 | ₩41,129 | ₩41,135 | +0.02% | 500 |
|---|
| 2026.04.27 | ₩41,169 | ₩41,169 | ₩41,169 | ₩41,169 | 0.00% | 4.2천 |
|---|
| 2026.04.24 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,048 | ₩41,048 | ₩40,915 | ₩41,043 | -0.01% | 4.3천 |
|---|
| 2026.04.22 | ₩41,088 | ₩41,088 | ₩41,082 | ₩41,082 | -0.02% | 5천 |
|---|
| 2026.04.21 | ₩40,994 | ₩41,022 | ₩40,953 | ₩40,953 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩41,034 | ₩41,034 | ₩41,034 | ₩41,034 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,088 | ₩41,088 | ₩41,078 | ₩41,078 | -0.03% | 2.5천 |
|---|
| 2026.04.16 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,901 | ₩40,904 | ₩40,901 | ₩40,904 | +0.01% | 1.7천 |
|---|
| 2026.04.14 | ₩40,808 | ₩40,812 | ₩40,808 | ₩40,812 | +0.01% | 3천 |
|---|
| 2026.04.13 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,514 | ₩40,514 | ₩40,493 | ₩40,493 | -0.05% | 1.7천 |
|---|
| 2026.04.09 | ₩40,540 | ₩40,554 | ₩40,507 | ₩40,507 | -0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩40,326 | ₩40,381 | ₩40,326 | ₩40,381 | +0.14% | 200 |
|---|
| 2026.04.07 | ₩39,852 | ₩39,928 | ₩39,852 | ₩39,928 | +0.19% | 5.3천 |
|---|
| 2026.04.06 | ₩39,939 | ₩39,939 | ₩39,916 | ₩39,916 | -0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩39,765 | ₩39,836 | ₩39,765 | ₩39,836 | +0.18% | 8.2천 |
|---|
| 2026.04.01 | ₩39,872 | ₩39,872 | ₩39,800 | ₩39,800 | -0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩39,644 | ₩39,644 | ₩39,636 | ₩39,636 | -0.02% | 2.4천 |
|---|
| 2026.03.30 | ₩39,056 | ₩39,122 | ₩39,056 | ₩39,122 | +0.17% | 2천 |
|---|
| 2026.03.27 | ₩39,180 | ₩39,180 | ₩39,180 | ₩39,180 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,483 | ₩39,483 | ₩39,483 | ₩39,483 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,686 | ₩39,686 | ₩39,686 | ₩39,686 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,537 | ₩39,537 | ₩39,537 | ₩39,537 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,805 | ₩39,805 | ₩39,797 | ₩39,797 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,072 | ₩40,086 | ₩40,066 | ₩40,066 | -0.02% | 1.9천 |
|---|
| 2026.03.16 | ₩40,046 | ₩40,046 | ₩39,996 | ₩39,996 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,878 | ₩39,878 | ₩39,878 | ₩39,878 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,086 | ₩40,131 | ₩40,086 | ₩40,131 | +0.11% | 1.6천 |
|---|
| 2026.03.10 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,992 | ₩40,162 | ₩39,992 | ₩40,162 | +0.42% | 1천 |
|---|
| 2026.03.06 | ₩40,032 | ₩40,032 | ₩40,004 | ₩40,004 | -0.07% | 1.7천 |
|---|
| 2026.03.05 | ₩40,179 | ₩40,250 | ₩40,179 | ₩40,250 | +0.18% | 1.6천 |
|---|
| 2026.03.04 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,166 | ₩40,259 | ₩40,166 | ₩40,209 | +0.11% | 1.7천 |
|---|
| 2026.03.02 | ₩40,313 | ₩40,353 | ₩40,313 | ₩40,353 | +0.10% | 1천 |
|---|
| 2026.02.27 | ₩40,286 | ₩40,340 | ₩40,139 | ₩40,139 | -0.37% | 5.1천 |
|---|
| 2026.02.26 | ₩40,393 | ₩40,393 | ₩40,393 | ₩40,393 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,447 | ₩40,453 | ₩40,447 | ₩40,453 | +0.02% | 1.5천 |
|---|
| 2026.02.24 | ₩40,326 | ₩40,333 | ₩40,326 | ₩40,333 | +0.02% | 900 |
|---|
| 2026.02.23 | ₩40,190 | ₩40,190 | ₩40,190 | ₩40,190 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,360 | ₩40,360 | ₩40,360 | ₩40,360 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,246 | ₩40,304 | ₩40,246 | ₩40,304 | +0.14% | 2.6천 |
|---|
| 2026.02.17 | ₩40,273 | ₩40,273 | ₩40,199 | ₩40,199 | -0.18% | 300 |
|---|
| 2026.02.13 | ₩40,153 | ₩40,193 | ₩40,153 | ₩40,165 | +0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩40,326 | ₩40,326 | ₩40,158 | ₩40,158 | -0.42% | 100 |
|---|
| 2026.02.11 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,393 | ₩40,407 | ₩40,366 | ₩40,373 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩40,433 | ₩40,433 | ₩40,413 | ₩40,413 | -0.05% | 800 |
|---|
| 2026.02.06 | ₩40,219 | ₩40,345 | ₩40,193 | ₩40,345 | +0.31% | 500 |
|---|
| 2026.02.05 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,246 | ₩40,246 | ₩40,218 | ₩40,218 | -0.07% | 1.4천 |
|---|
| 2026.02.03 | ₩40,290 | ₩40,290 | ₩40,290 | ₩40,290 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩40,397 | ₩40,397 | ₩40,397 | ₩40,397 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,286 | ₩40,340 | ₩40,286 | ₩40,306 | +0.05% | 7.3천 |
|---|
| 2026.01.29 | ₩40,286 | ₩40,380 | ₩40,286 | ₩40,380 | +0.23% | 1.8천 |
|---|
| 2026.01.28 | ₩40,366 | ₩40,407 | ₩40,366 | ₩40,373 | +0.02% | 2.7천 |
|---|
| 2026.01.27 | ₩40,353 | ₩40,353 | ₩40,353 | ₩40,353 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,353 | ₩40,353 | ₩40,325 | ₩40,325 | -0.07% | 200 |
|---|
| 2026.01.23 | ₩40,259 | ₩40,326 | ₩40,259 | ₩40,326 | +0.17% | 4.6천 |
|---|
| 2026.01.22 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,233 | ₩40,233 | ₩40,167 | ₩40,167 | -0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩39,979 | ₩39,979 | ₩39,977 | ₩39,977 | -0.00% | 1.8천 |
|---|
| 2026.01.16 | ₩40,313 | ₩40,313 | ₩40,286 | ₩40,289 | -0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩40,326 | ₩40,340 | ₩40,273 | ₩40,273 | -0.13% | 5.6천 |
|---|
| 2026.01.14 | ₩40,193 | ₩40,214 | ₩40,193 | ₩40,214 | +0.05% | 200 |
|---|
| 2026.01.13 | ₩40,268 | ₩40,277 | ₩40,268 | ₩40,277 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩40,313 | ₩40,313 | ₩40,306 | ₩40,306 | -0.02% | 800 |
|---|
| 2026.01.09 | ₩40,313 | ₩40,313 | ₩40,292 | ₩40,292 | -0.05% | 2.7천 |
|---|
| 2026.01.08 | ₩40,219 | ₩40,219 | ₩40,139 | ₩40,139 | -0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩40,193 | ₩40,193 | ₩40,174 | ₩40,174 | -0.05% | 700 |
|---|
| 2026.01.06 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩40,166 | ₩40,166 | ₩40,146 | ₩40,146 | -0.05% | 800 |
|---|
| 2026.01.02 | ₩40,046 | ₩40,067 | ₩40,046 | ₩40,067 | +0.05% | 100 |
|---|
| 2025.12.31 | ₩40,112 | ₩40,112 | ₩40,058 | ₩40,058 | -0.14% | 8천 |
|---|
| 2025.12.30 | ₩40,166 | ₩40,166 | ₩40,119 | ₩40,119 | -0.12% | 1.4천 |
|---|
| 2025.12.29 | ₩40,139 | ₩40,166 | ₩40,139 | ₩40,153 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩40,166 | ₩40,206 | ₩40,166 | ₩40,206 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩40,153 | ₩40,166 | ₩40,139 | ₩40,139 | -0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩40,046 | ₩40,099 | ₩40,046 | ₩40,092 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩40,059 | ₩40,059 | ₩40,046 | ₩40,046 | -0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,852 | ₩39,852 | ₩39,796 | ₩39,796 | -0.14% | 1.7천 |
|---|
| 2025.12.17 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,912 | ₩39,912 | ₩39,845 | ₩39,845 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩39,925 | ₩39,925 | ₩39,818 | ₩39,844 | -0.20% | 4.3천 |
|---|
| 2025.12.11 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,925 | ₩39,925 | ₩39,906 | ₩39,906 | -0.05% | 900 |
|---|
| 2025.12.09 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,802 | ₩39,802 | ₩39,802 | ₩39,802 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,898 | ₩39,898 | ₩39,852 | ₩39,852 | -0.12% | 800 |
|---|
| 2025.12.04 | ₩39,812 | ₩39,812 | ₩39,812 | ₩39,812 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩39,725 | ₩39,725 | ₩39,697 | ₩39,697 | -0.07% | 3천 |
|---|
| 2025.11.28 | ₩39,735 | ₩39,735 | ₩39,735 | ₩39,735 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,441 | ₩39,570 | ₩39,441 | ₩39,570 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩39,297 | ₩39,429 | ₩39,297 | ₩39,429 | +0.34% | 100 |
|---|
| 2025.11.21 | ₩39,190 | ₩39,190 | ₩39,160 | ₩39,160 | -0.08% | 1천 |
|---|
| 2025.11.20 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩39,136 | ₩39,217 | ₩39,136 | ₩39,217 | +0.20% | 300 |
|---|
| 2025.11.18 | ₩39,110 | ₩39,257 | ₩39,069 | ₩39,172 | +0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩39,310 | ₩39,310 | ₩39,310 | ₩39,310 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,310 | ₩39,421 | ₩39,310 | ₩39,421 | +0.28% | 100 |
|---|
| 2025.11.13 | ₩39,364 | ₩39,402 | ₩39,364 | ₩39,402 | +0.10% | 1.7천 |
|---|
| 2025.11.12 | ₩39,618 | ₩39,638 | ₩39,604 | ₩39,634 | +0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩39,257 | ₩39,404 | ₩39,257 | ₩39,404 | +0.37% | 400 |
|---|
| 2025.11.06 | ₩39,386 | ₩39,386 | ₩39,386 | ₩39,386 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,484 | ₩39,484 | ₩39,461 | ₩39,463 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩39,541 | ₩39,604 | ₩39,511 | ₩39,574 | +0.08% | 5.9천 |
|---|
| 2025.10.30 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,658 | ₩39,658 | ₩39,652 | ₩39,652 | -0.01% | 1.5천 |
|---|
| 2025.10.28 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,686 | ₩39,725 | ₩39,686 | ₩39,725 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩39,580 | ₩39,580 | ₩39,580 | ₩39,580 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,430 | ₩39,430 | ₩39,364 | ₩39,364 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩39,471 | ₩39,471 | ₩39,471 | ₩39,471 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,460 | ₩39,460 | ₩39,460 | ₩39,460 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,279 | ₩39,279 | ₩39,279 | ₩39,279 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,150 | ₩39,152 | ₩39,123 | ₩39,152 | +0.01% | 2.5천 |
|---|
| 2025.10.15 | ₩39,283 | ₩39,310 | ₩39,230 | ₩39,255 | -0.07% | 1.6천 |
|---|
| 2025.10.14 | ₩39,270 | ₩39,270 | ₩39,213 | ₩39,213 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩39,217 | ₩39,283 | ₩39,217 | ₩39,246 | +0.08% | 500 |
|---|
| 2025.10.10 | ₩39,377 | ₩39,377 | ₩38,973 | ₩38,973 | -1.03% | 500 |
|---|