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 | ₩43,216 | ₩43,262 | ₩43,216 | ₩43,262 | +0.11% | 100 |
| 2026.10.08 | ₩43,136 | ₩43,136 | ₩43,109 | ₩43,109 | -0.06% | 5.7천 |
| 2026.10.07 | ₩43,229 | ₩43,229 | ₩43,216 | ₩43,216 | -0.03% | 1.7천 |
| 2026.10.06 | ₩43,256 | ₩43,256 | ₩43,236 | ₩43,236 | -0.05% | 3.2천 |
| 2026.10.05 | ₩43,086 | ₩43,162 | ₩43,082 | ₩43,082 | -0.01% | 3.5천 |
| 2026.10.02 | ₩43,042 | ₩43,042 | ₩43,023 | ₩43,023 | -0.04% | 3.1천 |
| 2026.10.01 | ₩42,900 | ₩42,900 | ₩42,900 | ₩42,900 | 0.00% | 100 |
| 2026.09.30 | ₩42,949 | ₩43,002 | ₩42,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,874 |
| -0.17% |
| 3.7천 |
| 2026.09.29 | ₩42,895 | ₩42,895 | ₩42,842 | ₩42,882 | -0.03% | 5.4만 |
|---|
| 2026.09.28 | ₩42,922 | ₩42,922 | ₩42,899 | ₩42,899 | -0.05% | 1.8천 |
|---|
| 2026.09.25 | ₩42,949 | ₩43,034 | ₩42,949 | ₩43,034 | +0.20% | 2천 |
|---|
| 2026.09.24 | ₩42,908 | ₩42,915 | ₩42,908 | ₩42,915 | +0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩42,922 | ₩42,922 | ₩42,895 | ₩42,908 | -0.03% | 2.2천 |
|---|
| 2026.09.22 | ₩43,015 | ₩43,042 | ₩43,015 | ₩43,037 | +0.05% | 1.1천 |
|---|
| 2026.09.21 | ₩43,015 | ₩43,055 | ₩43,015 | ₩43,042 | +0.06% | 2.6천 |
|---|
| 2026.09.18 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,762 | ₩42,762 | ₩42,721 | ₩42,721 | -0.09% | 4.8천 |
|---|
| 2026.09.16 | ₩42,728 | ₩42,728 | ₩42,481 | ₩42,554 | -0.41% | 2천 |
|---|
| 2026.09.15 | ₩42,628 | ₩42,643 | ₩42,628 | ₩42,643 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩42,782 | ₩42,782 | ₩42,735 | ₩42,735 | -0.11% | 3.5천 |
|---|
| 2026.09.11 | ₩42,828 | ₩42,828 | ₩42,695 | ₩42,695 | -0.31% | 1.1만 |
|---|
| 2026.09.10 | ₩42,615 | ₩42,615 | ₩42,548 | ₩42,548 | -0.16% | 6.8천 |
|---|
| 2026.09.09 | ₩42,721 | ₩42,762 | ₩42,721 | ₩42,741 | +0.05% | 3.5천 |
|---|
| 2026.09.08 | ₩42,820 | ₩42,820 | ₩42,820 | ₩42,820 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,955 | ₩42,955 | ₩42,922 | ₩42,923 | -0.07% | 5.4천 |
|---|
| 2026.09.03 | ₩42,855 | ₩43,015 | ₩42,855 | ₩42,982 | +0.30% | 6.5천 |
|---|
| 2026.09.02 | ₩42,721 | ₩42,802 | ₩42,715 | ₩42,795 | +0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩42,655 | ₩42,695 | ₩42,655 | ₩42,677 | +0.05% | 2.3만 |
|---|
| 2026.08.31 | ₩42,802 | ₩42,811 | ₩42,788 | ₩42,811 | +0.02% | 4.7천 |
|---|
| 2026.08.28 | ₩42,815 | ₩42,815 | ₩42,788 | ₩42,788 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,895 | ₩42,908 | ₩42,842 | ₩42,875 | -0.05% | 5.4천 |
|---|
| 2026.08.26 | ₩42,762 | ₩42,802 | ₩42,748 | ₩42,767 | +0.01% | 3.1천 |
|---|
| 2026.08.25 | ₩42,748 | ₩42,762 | ₩42,735 | ₩42,748 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩42,668 | ₩42,735 | ₩42,668 | ₩42,695 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩42,735 | ₩42,788 | ₩42,681 | ₩42,681 | -0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩42,748 | ₩42,748 | ₩42,656 | ₩42,656 | -0.22% | 8.5천 |
|---|
| 2026.08.19 | ₩42,815 | ₩42,855 | ₩42,776 | ₩42,776 | -0.09% | 2.8천 |
|---|
| 2026.08.18 | ₩42,775 | ₩42,788 | ₩42,735 | ₩42,775 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩42,895 | ₩42,895 | ₩42,828 | ₩42,828 | -0.16% | 1.1천 |
|---|
| 2026.08.14 | ₩42,895 | ₩42,908 | ₩42,875 | ₩42,882 | -0.03% | 4.5천 |
|---|
| 2026.08.13 | ₩42,882 | ₩42,922 | ₩42,882 | ₩42,895 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩42,842 | ₩42,842 | ₩42,802 | ₩42,815 | -0.06% | 8.1천 |
|---|
| 2026.08.11 | ₩42,775 | ₩42,775 | ₩42,748 | ₩42,762 | -0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩42,815 | ₩42,828 | ₩42,788 | ₩42,788 | -0.06% | 4.7천 |
|---|
| 2026.08.07 | ₩42,775 | ₩42,828 | ₩42,775 | ₩42,810 | +0.08% | 7.2만 |
|---|
| 2026.08.06 | ₩42,715 | ₩42,748 | ₩42,701 | ₩42,701 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩42,815 | ₩42,815 | ₩42,748 | ₩42,758 | -0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩42,668 | ₩42,775 | ₩42,601 | ₩42,764 | +0.23% | 3.9만 |
|---|
| 2026.08.03 | ₩42,387 | ₩42,508 | ₩42,387 | ₩42,494 | +0.25% | 11.3만 |
|---|
| 2026.07.31 | ₩42,254 | ₩42,294 | ₩42,187 | ₩42,187 | -0.16% | 14.7만 |
|---|
| 2026.07.30 | ₩42,241 | ₩42,254 | ₩42,234 | ₩42,234 | -0.02% | 8.6천 |
|---|
| 2026.07.29 | ₩42,234 | ₩42,254 | ₩42,160 | ₩42,160 | -0.17% | 6.2천 |
|---|
| 2026.07.28 | ₩42,254 | ₩42,254 | ₩42,200 | ₩42,220 | -0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩42,227 | ₩42,227 | ₩42,214 | ₩42,214 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩42,200 | ₩42,200 | ₩42,200 | ₩42,200 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩42,147 | ₩42,187 | ₩42,120 | ₩42,160 | +0.03% | 9천 |
|---|
| 2026.07.22 | ₩42,200 | ₩42,200 | ₩42,147 | ₩42,147 | -0.13% | 2.3천 |
|---|
| 2026.07.21 | ₩42,160 | ₩42,180 | ₩42,160 | ₩42,180 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,134 | ₩42,134 | ₩42,054 | ₩42,054 | -0.19% | 4.7천 |
|---|
| 2026.07.16 | ₩42,160 | ₩42,160 | ₩42,147 | ₩42,147 | -0.03% | 1천 |
|---|
| 2026.07.15 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩42,147 | ₩42,147 | ₩42,147 | ₩42,147 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,160 | ₩42,160 | ₩42,134 | ₩42,134 | -0.06% | 500 |
|---|
| 2026.07.10 | ₩42,120 | ₩42,174 | ₩42,120 | ₩42,154 | +0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩42,120 | ₩42,134 | ₩41,920 | ₩41,920 | -0.48% | 9.4천 |
|---|
| 2026.07.08 | ₩42,027 | ₩42,074 | ₩42,027 | ₩42,074 | +0.11% | 200 |
|---|
| 2026.07.07 | ₩42,067 | ₩42,074 | ₩42,067 | ₩42,074 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩42,094 | ₩42,094 | ₩41,933 | ₩41,933 | -0.38% | 8.6천 |
|---|
| 2026.07.02 | ₩42,013 | ₩42,028 | ₩42,000 | ₩42,028 | +0.03% | 8.5천 |
|---|
| 2026.07.01 | ₩41,947 | ₩42,040 | ₩41,947 | ₩42,003 | +0.13% | 3.5만 |
|---|
| 2026.06.30 | ₩41,987 | ₩41,987 | ₩41,973 | ₩41,973 | -0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩41,826 | ₩41,920 | ₩41,826 | ₩41,907 | +0.19% | 800 |
|---|
| 2026.06.26 | ₩41,773 | ₩41,797 | ₩41,773 | ₩41,797 | +0.06% | 200 |
|---|
| 2026.06.25 | ₩41,760 | ₩41,800 | ₩41,760 | ₩41,766 | +0.02% | 2.3만 |
|---|
| 2026.06.24 | ₩41,720 | ₩41,741 | ₩41,720 | ₩41,741 | +0.05% | 200 |
|---|
| 2026.06.23 | ₩41,786 | ₩41,813 | ₩41,760 | ₩41,760 | -0.06% | 2.1천 |
|---|
| 2026.06.22 | ₩41,773 | ₩41,853 | ₩41,773 | ₩41,853 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩41,880 | ₩41,880 | ₩41,840 | ₩41,866 | -0.03% | 4천 |
|---|
| 2026.06.17 | ₩41,813 | ₩41,813 | ₩41,761 | ₩41,761 | -0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩41,880 | ₩41,880 | ₩41,840 | ₩41,846 | -0.08% | 5.3천 |
|---|
| 2026.06.15 | ₩41,866 | ₩41,866 | ₩41,826 | ₩41,846 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩41,706 | ₩41,746 | ₩41,706 | ₩41,733 | +0.06% | 3.4천 |
|---|
| 2026.06.11 | ₩41,586 | ₩41,666 | ₩41,586 | ₩41,666 | +0.19% | 2.8천 |
|---|
| 2026.06.10 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,546 | ₩41,629 | ₩41,546 | ₩41,629 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,625 | ₩41,625 | ₩41,625 | ₩41,625 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,813 | ₩41,813 | ₩41,813 | ₩41,813 | 0.00% | 1.6천 |
|---|
| 2026.06.03 | ₩41,840 | ₩41,840 | ₩41,753 | ₩41,753 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩41,786 | ₩41,800 | ₩41,773 | ₩41,773 | -0.03% | 9천 |
|---|
| 2026.06.01 | ₩41,760 | ₩41,786 | ₩41,733 | ₩41,760 | 0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩41,773 | ₩41,773 | ₩41,760 | ₩41,760 | -0.03% | 4.6천 |
|---|
| 2026.05.28 | ₩41,746 | ₩41,773 | ₩41,746 | ₩41,773 | +0.06% | 1.5천 |
|---|
| 2026.05.27 | ₩41,686 | ₩41,686 | ₩41,686 | ₩41,686 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,673 | ₩41,678 | ₩41,673 | ₩41,678 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩41,613 | ₩41,613 | ₩41,613 | ₩41,613 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,586 | ₩41,586 | ₩41,573 | ₩41,573 | -0.03% | 2.6천 |
|---|
| 2026.05.20 | ₩41,506 | ₩41,546 | ₩41,506 | ₩41,539 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩41,466 | ₩41,519 | ₩41,452 | ₩41,452 | -0.03% | 8천 |
|---|
| 2026.05.18 | ₩43,029 | ₩43,029 | ₩41,499 | ₩41,499 | -3.55% | 1.9천 |
|---|
| 2026.05.15 | ₩41,479 | ₩41,519 | ₩41,479 | ₩41,512 | +0.08% | 1.9천 |
|---|
| 2026.05.14 | ₩41,546 | ₩41,559 | ₩41,492 | ₩41,506 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩41,466 | ₩41,506 | ₩41,466 | ₩41,486 | +0.05% | 1.1천 |
|---|
| 2026.05.12 | ₩41,439 | ₩41,492 | ₩41,439 | ₩41,459 | +0.05% | 4.9만 |
|---|
| 2026.05.11 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,372 | ₩41,372 | ₩41,360 | ₩41,360 | -0.03% | 6.7천 |
|---|
| 2026.05.06 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,305 | ₩41,305 | ₩41,259 | ₩41,259 | -0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩41,265 | ₩41,265 | ₩41,185 | ₩41,185 | -0.19% | 1.6천 |
|---|
| 2026.05.01 | ₩41,252 | ₩41,280 | ₩41,231 | ₩41,231 | -0.05% | 2.9만 |
|---|
| 2026.04.30 | ₩41,225 | ₩41,225 | ₩41,220 | ₩41,220 | -0.01% | 5.8천 |
|---|
| 2026.04.29 | ₩41,105 | ₩41,105 | ₩41,085 | ₩41,085 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩41,092 | ₩41,098 | ₩41,092 | ₩41,098 | +0.02% | 500 |
|---|
| 2026.04.27 | ₩41,132 | ₩41,132 | ₩41,132 | ₩41,132 | 0.00% | 4.2천 |
|---|
| 2026.04.24 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,012 | ₩41,012 | ₩40,878 | ₩41,006 | -0.01% | 4.3천 |
|---|
| 2026.04.22 | ₩41,052 | ₩41,052 | ₩41,045 | ₩41,045 | -0.02% | 5천 |
|---|
| 2026.04.21 | ₩40,957 | ₩40,985 | ₩40,917 | ₩40,917 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩40,997 | ₩40,997 | ₩40,997 | ₩40,997 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,052 | ₩41,052 | ₩41,041 | ₩41,041 | -0.03% | 2.5천 |
|---|
| 2026.04.16 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,865 | ₩40,867 | ₩40,865 | ₩40,867 | +0.01% | 1.7천 |
|---|
| 2026.04.14 | ₩40,771 | ₩40,775 | ₩40,771 | ₩40,775 | +0.01% | 3천 |
|---|
| 2026.04.13 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,477 | ₩40,477 | ₩40,457 | ₩40,457 | -0.05% | 1.7천 |
|---|
| 2026.04.09 | ₩40,504 | ₩40,517 | ₩40,470 | ₩40,470 | -0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩40,290 | ₩40,345 | ₩40,290 | ₩40,345 | +0.14% | 200 |
|---|
| 2026.04.07 | ₩39,816 | ₩39,892 | ₩39,816 | ₩39,892 | +0.19% | 5.3천 |
|---|
| 2026.04.06 | ₩39,903 | ₩39,903 | ₩39,880 | ₩39,880 | -0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩39,729 | ₩39,800 | ₩39,729 | ₩39,800 | +0.18% | 8.2천 |
|---|
| 2026.04.01 | ₩39,836 | ₩39,836 | ₩39,764 | ₩39,764 | -0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩39,609 | ₩39,609 | ₩39,601 | ₩39,601 | -0.02% | 2.4천 |
|---|
| 2026.03.30 | ₩39,021 | ₩39,087 | ₩39,021 | ₩39,087 | +0.17% | 2천 |
|---|
| 2026.03.27 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,447 | ₩39,447 | ₩39,447 | ₩39,447 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,502 | ₩39,502 | ₩39,502 | ₩39,502 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,769 | ₩39,769 | ₩39,761 | ₩39,761 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩39,793 | ₩39,793 | ₩39,793 | ₩39,793 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,036 | ₩40,050 | ₩40,030 | ₩40,030 | -0.02% | 1.9천 |
|---|
| 2026.03.16 | ₩40,010 | ₩40,010 | ₩39,960 | ₩39,960 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,843 | ₩39,843 | ₩39,843 | ₩39,843 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,050 | ₩40,095 | ₩40,050 | ₩40,095 | +0.11% | 1.6천 |
|---|
| 2026.03.10 | ₩40,084 | ₩40,084 | ₩40,084 | ₩40,084 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,956 | ₩40,126 | ₩39,956 | ₩40,126 | +0.42% | 1천 |
|---|
| 2026.03.06 | ₩39,996 | ₩39,996 | ₩39,968 | ₩39,968 | -0.07% | 1.7천 |
|---|
| 2026.03.05 | ₩40,143 | ₩40,214 | ₩40,143 | ₩40,214 | +0.18% | 1.6천 |
|---|
| 2026.03.04 | ₩40,318 | ₩40,318 | ₩40,318 | ₩40,318 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,130 | ₩40,223 | ₩40,130 | ₩40,173 | +0.11% | 1.7천 |
|---|
| 2026.03.02 | ₩40,277 | ₩40,317 | ₩40,277 | ₩40,317 | +0.10% | 1천 |
|---|
| 2026.02.27 | ₩40,250 | ₩40,303 | ₩40,103 | ₩40,103 | -0.37% | 5.1천 |
|---|
| 2026.02.26 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,410 | ₩40,417 | ₩40,410 | ₩40,417 | +0.02% | 1.5천 |
|---|
| 2026.02.24 | ₩40,290 | ₩40,297 | ₩40,290 | ₩40,297 | +0.02% | 900 |
|---|
| 2026.02.23 | ₩40,154 | ₩40,154 | ₩40,154 | ₩40,154 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,205 | ₩40,205 | ₩40,205 | ₩40,205 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,210 | ₩40,267 | ₩40,210 | ₩40,267 | +0.14% | 2.6천 |
|---|
| 2026.02.17 | ₩40,237 | ₩40,237 | ₩40,163 | ₩40,163 | -0.18% | 300 |
|---|
| 2026.02.13 | ₩40,116 | ₩40,157 | ₩40,116 | ₩40,128 | +0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩40,290 | ₩40,290 | ₩40,122 | ₩40,122 | -0.42% | 100 |
|---|
| 2026.02.11 | ₩40,350 | ₩40,350 | ₩40,350 | ₩40,350 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,357 | ₩40,370 | ₩40,330 | ₩40,337 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩40,397 | ₩40,397 | ₩40,377 | ₩40,377 | -0.05% | 800 |
|---|
| 2026.02.06 | ₩40,183 | ₩40,309 | ₩40,157 | ₩40,309 | +0.31% | 500 |
|---|
| 2026.02.05 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,210 | ₩40,210 | ₩40,182 | ₩40,182 | -0.07% | 1.4천 |
|---|
| 2026.02.03 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,250 | ₩40,303 | ₩40,250 | ₩40,270 | +0.05% | 7.3천 |
|---|
| 2026.01.29 | ₩40,250 | ₩40,344 | ₩40,250 | ₩40,344 | +0.23% | 1.8천 |
|---|
| 2026.01.28 | ₩40,330 | ₩40,370 | ₩40,330 | ₩40,337 | +0.02% | 2.7천 |
|---|
| 2026.01.27 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,317 | ₩40,317 | ₩40,289 | ₩40,289 | -0.07% | 200 |
|---|
| 2026.01.23 | ₩40,223 | ₩40,290 | ₩40,223 | ₩40,290 | +0.17% | 4.6천 |
|---|
| 2026.01.22 | ₩40,217 | ₩40,217 | ₩40,217 | ₩40,217 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,197 | ₩40,197 | ₩40,131 | ₩40,131 | -0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩39,943 | ₩39,943 | ₩39,941 | ₩39,941 | -0.00% | 1.8천 |
|---|
| 2026.01.16 | ₩40,277 | ₩40,277 | ₩40,250 | ₩40,253 | -0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩40,290 | ₩40,303 | ₩40,237 | ₩40,237 | -0.13% | 5.6천 |
|---|
| 2026.01.14 | ₩40,157 | ₩40,178 | ₩40,157 | ₩40,178 | +0.05% | 200 |
|---|
| 2026.01.13 | ₩40,231 | ₩40,241 | ₩40,231 | ₩40,241 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩40,277 | ₩40,277 | ₩40,270 | ₩40,270 | -0.02% | 800 |
|---|
| 2026.01.09 | ₩40,277 | ₩40,277 | ₩40,255 | ₩40,255 | -0.05% | 2.7천 |
|---|
| 2026.01.08 | ₩40,183 | ₩40,183 | ₩40,103 | ₩40,103 | -0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩40,157 | ₩40,157 | ₩40,138 | ₩40,138 | -0.05% | 700 |
|---|
| 2026.01.06 | ₩40,190 | ₩40,190 | ₩40,190 | ₩40,190 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩40,130 | ₩40,130 | ₩40,110 | ₩40,110 | -0.05% | 800 |
|---|
| 2026.01.02 | ₩40,010 | ₩40,031 | ₩40,010 | ₩40,031 | +0.05% | 100 |
|---|
| 2025.12.31 | ₩40,076 | ₩40,076 | ₩40,022 | ₩40,022 | -0.14% | 8천 |
|---|
| 2025.12.30 | ₩40,130 | ₩40,130 | ₩40,083 | ₩40,083 | -0.12% | 1.4천 |
|---|
| 2025.12.29 | ₩40,103 | ₩40,130 | ₩40,103 | ₩40,116 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩40,130 | ₩40,170 | ₩40,130 | ₩40,170 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩40,116 | ₩40,130 | ₩40,103 | ₩40,103 | -0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩40,010 | ₩40,063 | ₩40,010 | ₩40,056 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩40,023 | ₩40,023 | ₩40,010 | ₩40,010 | -0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,816 | ₩39,816 | ₩39,760 | ₩39,760 | -0.14% | 1.7천 |
|---|
| 2025.12.17 | ₩39,625 | ₩39,625 | ₩39,625 | ₩39,625 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,793 | ₩39,793 | ₩39,793 | ₩39,793 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,876 | ₩39,876 | ₩39,809 | ₩39,809 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩39,889 | ₩39,889 | ₩39,783 | ₩39,808 | -0.20% | 4.3천 |
|---|
| 2025.12.11 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,889 | ₩39,889 | ₩39,871 | ₩39,871 | -0.05% | 900 |
|---|
| 2025.12.09 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,863 | ₩39,863 | ₩39,816 | ₩39,816 | -0.12% | 800 |
|---|
| 2025.12.04 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,761 | ₩39,761 | ₩39,761 | ₩39,761 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩39,689 | ₩39,689 | ₩39,661 | ₩39,661 | -0.07% | 3천 |
|---|
| 2025.11.28 | ₩39,700 | ₩39,700 | ₩39,700 | ₩39,700 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,406 | ₩39,534 | ₩39,406 | ₩39,534 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩39,262 | ₩39,394 | ₩39,262 | ₩39,394 | +0.34% | 100 |
|---|
| 2025.11.21 | ₩39,155 | ₩39,155 | ₩39,125 | ₩39,125 | -0.08% | 1천 |
|---|
| 2025.11.20 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩39,101 | ₩39,181 | ₩39,101 | ₩39,181 | +0.20% | 300 |
|---|
| 2025.11.18 | ₩39,074 | ₩39,221 | ₩39,034 | ₩39,137 | +0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,275 | ₩39,386 | ₩39,275 | ₩39,386 | +0.28% | 100 |
|---|
| 2025.11.13 | ₩39,328 | ₩39,367 | ₩39,328 | ₩39,367 | +0.10% | 1.7천 |
|---|
| 2025.11.12 | ₩39,582 | ₩39,602 | ₩39,569 | ₩39,598 | +0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩39,221 | ₩39,368 | ₩39,221 | ₩39,368 | +0.37% | 400 |
|---|
| 2025.11.06 | ₩39,351 | ₩39,351 | ₩39,351 | ₩39,351 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,493 | ₩39,493 | ₩39,493 | ₩39,493 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,449 | ₩39,449 | ₩39,426 | ₩39,427 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩39,506 | ₩39,569 | ₩39,475 | ₩39,538 | +0.08% | 5.9천 |
|---|
| 2025.10.30 | ₩39,507 | ₩39,507 | ₩39,507 | ₩39,507 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,622 | ₩39,622 | ₩39,617 | ₩39,617 | -0.01% | 1.5천 |
|---|
| 2025.10.28 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,650 | ₩39,689 | ₩39,650 | ₩39,689 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩39,545 | ₩39,545 | ₩39,545 | ₩39,545 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,442 | ₩39,442 | ₩39,442 | ₩39,442 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,395 | ₩39,395 | ₩39,328 | ₩39,328 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩39,435 | ₩39,435 | ₩39,435 | ₩39,435 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,424 | ₩39,424 | ₩39,424 | ₩39,424 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,244 | ₩39,244 | ₩39,244 | ₩39,244 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,115 | ₩39,117 | ₩39,088 | ₩39,117 | +0.01% | 2.5천 |
|---|
| 2025.10.15 | ₩39,248 | ₩39,275 | ₩39,195 | ₩39,220 | -0.07% | 1.6천 |
|---|
| 2025.10.14 | ₩39,235 | ₩39,235 | ₩39,177 | ₩39,177 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩39,181 | ₩39,248 | ₩39,181 | ₩39,211 | +0.08% | 500 |
|---|
| 2025.10.10 | ₩39,342 | ₩39,342 | ₩38,938 | ₩38,938 | -1.03% | 500 |
|---|