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 | ₩43,170 | ₩43,217 | ₩43,170 | ₩43,217 | +0.11% | 100 |
| 2026.10.08 | ₩43,090 | ₩43,090 | ₩43,064 | ₩43,064 | -0.06% | 5.7천 |
| 2026.10.07 | ₩43,184 | ₩43,184 | ₩43,170 | ₩43,170 | -0.03% | 1.7천 |
| 2026.10.06 | ₩43,210 | ₩43,210 | ₩43,190 | ₩43,190 | -0.05% | 3.2천 |
| 2026.10.05 | ₩43,041 | ₩43,117 | ₩43,037 | ₩43,037 | -0.01% | 3.5천 |
| 2026.10.02 | ₩42,997 | ₩42,997 | ₩42,978 | ₩42,978 | -0.04% | 3.1천 |
| 2026.10.01 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
| 2026.09.30 | ₩42,904 | ₩42,957 | ₩42,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,829 |
| -0.17% |
| 3.7천 |
| 2026.09.29 | ₩42,850 | ₩42,850 | ₩42,797 | ₩42,837 | -0.03% | 5.4만 |
|---|
| 2026.09.28 | ₩42,877 | ₩42,877 | ₩42,854 | ₩42,854 | -0.05% | 1.8천 |
|---|
| 2026.09.25 | ₩42,904 | ₩42,989 | ₩42,904 | ₩42,989 | +0.20% | 2천 |
|---|
| 2026.09.24 | ₩42,863 | ₩42,870 | ₩42,863 | ₩42,870 | +0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩42,877 | ₩42,877 | ₩42,850 | ₩42,863 | -0.03% | 2.2천 |
|---|
| 2026.09.22 | ₩42,970 | ₩42,997 | ₩42,970 | ₩42,992 | +0.05% | 1.1천 |
|---|
| 2026.09.21 | ₩42,970 | ₩43,010 | ₩42,970 | ₩42,997 | +0.06% | 2.6천 |
|---|
| 2026.09.18 | ₩42,730 | ₩42,730 | ₩42,730 | ₩42,730 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,717 | ₩42,717 | ₩42,677 | ₩42,677 | -0.09% | 4.8천 |
|---|
| 2026.09.16 | ₩42,683 | ₩42,683 | ₩42,436 | ₩42,510 | -0.41% | 2천 |
|---|
| 2026.09.15 | ₩42,583 | ₩42,598 | ₩42,583 | ₩42,598 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩42,737 | ₩42,737 | ₩42,690 | ₩42,690 | -0.11% | 3.5천 |
|---|
| 2026.09.11 | ₩42,783 | ₩42,783 | ₩42,650 | ₩42,650 | -0.31% | 1.1만 |
|---|
| 2026.09.10 | ₩42,570 | ₩42,570 | ₩42,503 | ₩42,503 | -0.16% | 6.8천 |
|---|
| 2026.09.09 | ₩42,677 | ₩42,717 | ₩42,677 | ₩42,697 | +0.05% | 3.5천 |
|---|
| 2026.09.08 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,910 | ₩42,910 | ₩42,877 | ₩42,878 | -0.07% | 5.4천 |
|---|
| 2026.09.03 | ₩42,810 | ₩42,970 | ₩42,810 | ₩42,937 | +0.30% | 6.5천 |
|---|
| 2026.09.02 | ₩42,677 | ₩42,757 | ₩42,670 | ₩42,750 | +0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩42,610 | ₩42,650 | ₩42,610 | ₩42,633 | +0.05% | 2.3만 |
|---|
| 2026.08.31 | ₩42,757 | ₩42,766 | ₩42,743 | ₩42,766 | +0.02% | 4.7천 |
|---|
| 2026.08.28 | ₩42,770 | ₩42,770 | ₩42,743 | ₩42,743 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,850 | ₩42,863 | ₩42,797 | ₩42,830 | -0.05% | 5.4천 |
|---|
| 2026.08.26 | ₩42,717 | ₩42,757 | ₩42,703 | ₩42,722 | +0.01% | 3.1천 |
|---|
| 2026.08.25 | ₩42,703 | ₩42,717 | ₩42,690 | ₩42,703 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩42,623 | ₩42,690 | ₩42,623 | ₩42,650 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩42,690 | ₩42,743 | ₩42,637 | ₩42,637 | -0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩42,703 | ₩42,703 | ₩42,611 | ₩42,611 | -0.22% | 8.5천 |
|---|
| 2026.08.19 | ₩42,770 | ₩42,810 | ₩42,731 | ₩42,731 | -0.09% | 2.8천 |
|---|
| 2026.08.18 | ₩42,730 | ₩42,743 | ₩42,690 | ₩42,730 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩42,850 | ₩42,850 | ₩42,783 | ₩42,783 | -0.16% | 1.1천 |
|---|
| 2026.08.14 | ₩42,850 | ₩42,863 | ₩42,830 | ₩42,837 | -0.03% | 4.5천 |
|---|
| 2026.08.13 | ₩42,837 | ₩42,877 | ₩42,837 | ₩42,850 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩42,797 | ₩42,797 | ₩42,757 | ₩42,770 | -0.06% | 8.1천 |
|---|
| 2026.08.11 | ₩42,730 | ₩42,730 | ₩42,703 | ₩42,717 | -0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩42,770 | ₩42,783 | ₩42,743 | ₩42,743 | -0.06% | 4.7천 |
|---|
| 2026.08.07 | ₩42,730 | ₩42,783 | ₩42,730 | ₩42,765 | +0.08% | 7.2만 |
|---|
| 2026.08.06 | ₩42,670 | ₩42,703 | ₩42,657 | ₩42,657 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩42,770 | ₩42,770 | ₩42,703 | ₩42,713 | -0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩42,623 | ₩42,730 | ₩42,557 | ₩42,719 | +0.23% | 3.9만 |
|---|
| 2026.08.03 | ₩42,343 | ₩42,463 | ₩42,343 | ₩42,450 | +0.25% | 11.3만 |
|---|
| 2026.07.31 | ₩42,210 | ₩42,250 | ₩42,143 | ₩42,143 | -0.16% | 14.7만 |
|---|
| 2026.07.30 | ₩42,196 | ₩42,210 | ₩42,190 | ₩42,190 | -0.02% | 8.6천 |
|---|
| 2026.07.29 | ₩42,190 | ₩42,210 | ₩42,116 | ₩42,116 | -0.17% | 6.2천 |
|---|
| 2026.07.28 | ₩42,210 | ₩42,210 | ₩42,156 | ₩42,176 | -0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩42,183 | ₩42,183 | ₩42,170 | ₩42,170 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩42,103 | ₩42,143 | ₩42,076 | ₩42,116 | +0.03% | 9천 |
|---|
| 2026.07.22 | ₩42,156 | ₩42,156 | ₩42,103 | ₩42,103 | -0.13% | 2.3천 |
|---|
| 2026.07.21 | ₩42,116 | ₩42,136 | ₩42,116 | ₩42,136 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,090 | ₩42,090 | ₩42,009 | ₩42,009 | -0.19% | 4.7천 |
|---|
| 2026.07.16 | ₩42,116 | ₩42,116 | ₩42,103 | ₩42,103 | -0.03% | 1천 |
|---|
| 2026.07.15 | ₩42,116 | ₩42,116 | ₩42,116 | ₩42,116 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,116 | ₩42,116 | ₩42,090 | ₩42,090 | -0.06% | 500 |
|---|
| 2026.07.10 | ₩42,076 | ₩42,130 | ₩42,076 | ₩42,110 | +0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩42,076 | ₩42,090 | ₩41,876 | ₩41,876 | -0.48% | 9.4천 |
|---|
| 2026.07.08 | ₩41,983 | ₩42,029 | ₩41,983 | ₩42,029 | +0.11% | 200 |
|---|
| 2026.07.07 | ₩42,023 | ₩42,029 | ₩42,023 | ₩42,029 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩42,049 | ₩42,049 | ₩41,889 | ₩41,889 | -0.38% | 8.6천 |
|---|
| 2026.07.02 | ₩41,969 | ₩41,984 | ₩41,956 | ₩41,984 | +0.03% | 8.5천 |
|---|
| 2026.07.01 | ₩41,903 | ₩41,996 | ₩41,903 | ₩41,959 | +0.13% | 3.5만 |
|---|
| 2026.06.30 | ₩41,943 | ₩41,943 | ₩41,929 | ₩41,929 | -0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩41,783 | ₩41,876 | ₩41,783 | ₩41,863 | +0.19% | 800 |
|---|
| 2026.06.26 | ₩41,729 | ₩41,753 | ₩41,729 | ₩41,753 | +0.06% | 200 |
|---|
| 2026.06.25 | ₩41,716 | ₩41,756 | ₩41,716 | ₩41,723 | +0.02% | 2.3만 |
|---|
| 2026.06.24 | ₩41,676 | ₩41,697 | ₩41,676 | ₩41,697 | +0.05% | 200 |
|---|
| 2026.06.23 | ₩41,743 | ₩41,769 | ₩41,716 | ₩41,716 | -0.06% | 2.1천 |
|---|
| 2026.06.22 | ₩41,729 | ₩41,809 | ₩41,729 | ₩41,809 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩41,836 | ₩41,836 | ₩41,796 | ₩41,823 | -0.03% | 4천 |
|---|
| 2026.06.17 | ₩41,769 | ₩41,769 | ₩41,717 | ₩41,717 | -0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩41,836 | ₩41,836 | ₩41,796 | ₩41,803 | -0.08% | 5.3천 |
|---|
| 2026.06.15 | ₩41,823 | ₩41,823 | ₩41,783 | ₩41,803 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩41,662 | ₩41,703 | ₩41,662 | ₩41,689 | +0.06% | 3.4천 |
|---|
| 2026.06.11 | ₩41,542 | ₩41,622 | ₩41,542 | ₩41,622 | +0.19% | 2.8천 |
|---|
| 2026.06.10 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,502 | ₩41,585 | ₩41,502 | ₩41,585 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩41,616 | ₩41,616 | ₩41,616 | ₩41,616 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 1.6천 |
|---|
| 2026.06.03 | ₩41,796 | ₩41,796 | ₩41,709 | ₩41,709 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩41,743 | ₩41,756 | ₩41,729 | ₩41,729 | -0.03% | 9천 |
|---|
| 2026.06.01 | ₩41,716 | ₩41,743 | ₩41,689 | ₩41,716 | 0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩41,729 | ₩41,729 | ₩41,716 | ₩41,716 | -0.03% | 4.6천 |
|---|
| 2026.05.28 | ₩41,703 | ₩41,729 | ₩41,703 | ₩41,729 | +0.06% | 1.5천 |
|---|
| 2026.05.27 | ₩41,642 | ₩41,642 | ₩41,642 | ₩41,642 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,629 | ₩41,634 | ₩41,629 | ₩41,634 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,542 | ₩41,542 | ₩41,529 | ₩41,529 | -0.03% | 2.6천 |
|---|
| 2026.05.20 | ₩41,462 | ₩41,502 | ₩41,462 | ₩41,496 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩41,422 | ₩41,476 | ₩41,409 | ₩41,409 | -0.03% | 8천 |
|---|
| 2026.05.18 | ₩42,984 | ₩42,984 | ₩41,456 | ₩41,456 | -3.55% | 1.9천 |
|---|
| 2026.05.15 | ₩41,436 | ₩41,476 | ₩41,436 | ₩41,469 | +0.08% | 1.9천 |
|---|
| 2026.05.14 | ₩41,502 | ₩41,516 | ₩41,449 | ₩41,462 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩41,422 | ₩41,462 | ₩41,422 | ₩41,442 | +0.05% | 1.1천 |
|---|
| 2026.05.12 | ₩41,396 | ₩41,449 | ₩41,396 | ₩41,416 | +0.05% | 4.9만 |
|---|
| 2026.05.11 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,384 | ₩41,384 | ₩41,384 | ₩41,384 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,329 | ₩41,329 | ₩41,317 | ₩41,317 | -0.03% | 6.7천 |
|---|
| 2026.05.06 | ₩41,336 | ₩41,336 | ₩41,336 | ₩41,336 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,262 | ₩41,262 | ₩41,215 | ₩41,215 | -0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩41,222 | ₩41,222 | ₩41,142 | ₩41,142 | -0.19% | 1.6천 |
|---|
| 2026.05.01 | ₩41,209 | ₩41,237 | ₩41,187 | ₩41,187 | -0.05% | 2.9만 |
|---|
| 2026.04.30 | ₩41,182 | ₩41,182 | ₩41,177 | ₩41,177 | -0.01% | 5.8천 |
|---|
| 2026.04.29 | ₩41,062 | ₩41,062 | ₩41,042 | ₩41,042 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩41,049 | ₩41,055 | ₩41,049 | ₩41,055 | +0.02% | 500 |
|---|
| 2026.04.27 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 4.2천 |
|---|
| 2026.04.24 | ₩41,055 | ₩41,055 | ₩41,055 | ₩41,055 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,969 | ₩40,969 | ₩40,835 | ₩40,963 | -0.01% | 4.3천 |
|---|
| 2026.04.22 | ₩41,009 | ₩41,009 | ₩41,002 | ₩41,002 | -0.02% | 5천 |
|---|
| 2026.04.21 | ₩40,914 | ₩40,942 | ₩40,874 | ₩40,874 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,009 | ₩41,009 | ₩40,998 | ₩40,998 | -0.03% | 2.5천 |
|---|
| 2026.04.16 | ₩40,862 | ₩40,862 | ₩40,862 | ₩40,862 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,822 | ₩40,824 | ₩40,822 | ₩40,824 | +0.01% | 1.7천 |
|---|
| 2026.04.14 | ₩40,728 | ₩40,732 | ₩40,728 | ₩40,732 | +0.01% | 3천 |
|---|
| 2026.04.13 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,435 | ₩40,435 | ₩40,415 | ₩40,415 | -0.05% | 1.7천 |
|---|
| 2026.04.09 | ₩40,461 | ₩40,475 | ₩40,428 | ₩40,428 | -0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩40,248 | ₩40,303 | ₩40,248 | ₩40,303 | +0.14% | 200 |
|---|
| 2026.04.07 | ₩39,774 | ₩39,850 | ₩39,774 | ₩39,850 | +0.19% | 5.3천 |
|---|
| 2026.04.06 | ₩39,861 | ₩39,861 | ₩39,838 | ₩39,838 | -0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩39,687 | ₩39,758 | ₩39,687 | ₩39,758 | +0.18% | 8.2천 |
|---|
| 2026.04.01 | ₩39,794 | ₩39,794 | ₩39,722 | ₩39,722 | -0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩39,567 | ₩39,567 | ₩39,559 | ₩39,559 | -0.02% | 2.4천 |
|---|
| 2026.03.30 | ₩38,980 | ₩39,046 | ₩38,980 | ₩39,046 | +0.17% | 2천 |
|---|
| 2026.03.27 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,717 | ₩39,717 | ₩39,717 | ₩39,717 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,609 | ₩39,609 | ₩39,609 | ₩39,609 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,687 | ₩39,687 | ₩39,687 | ₩39,687 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,727 | ₩39,727 | ₩39,719 | ₩39,719 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,994 | ₩40,008 | ₩39,988 | ₩39,988 | -0.02% | 1.9천 |
|---|
| 2026.03.16 | ₩39,968 | ₩39,968 | ₩39,918 | ₩39,918 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩39,706 | ₩39,706 | ₩39,706 | ₩39,706 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,801 | ₩39,801 | ₩39,801 | ₩39,801 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,008 | ₩40,053 | ₩40,008 | ₩40,053 | +0.11% | 1.6천 |
|---|
| 2026.03.10 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,914 | ₩40,084 | ₩39,914 | ₩40,084 | +0.42% | 1천 |
|---|
| 2026.03.06 | ₩39,954 | ₩39,954 | ₩39,926 | ₩39,926 | -0.07% | 1.7천 |
|---|
| 2026.03.05 | ₩40,101 | ₩40,172 | ₩40,101 | ₩40,172 | +0.18% | 1.6천 |
|---|
| 2026.03.04 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,088 | ₩40,181 | ₩40,088 | ₩40,130 | +0.11% | 1.7천 |
|---|
| 2026.03.02 | ₩40,235 | ₩40,275 | ₩40,235 | ₩40,275 | +0.10% | 1천 |
|---|
| 2026.02.27 | ₩40,208 | ₩40,261 | ₩40,061 | ₩40,061 | -0.37% | 5.1천 |
|---|
| 2026.02.26 | ₩40,315 | ₩40,315 | ₩40,315 | ₩40,315 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,368 | ₩40,375 | ₩40,368 | ₩40,375 | +0.02% | 1.5천 |
|---|
| 2026.02.24 | ₩40,248 | ₩40,255 | ₩40,248 | ₩40,255 | +0.02% | 900 |
|---|
| 2026.02.23 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,168 | ₩40,225 | ₩40,168 | ₩40,225 | +0.14% | 2.6천 |
|---|
| 2026.02.17 | ₩40,195 | ₩40,195 | ₩40,121 | ₩40,121 | -0.18% | 300 |
|---|
| 2026.02.13 | ₩40,074 | ₩40,114 | ₩40,074 | ₩40,086 | +0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩40,248 | ₩40,248 | ₩40,080 | ₩40,080 | -0.42% | 100 |
|---|
| 2026.02.11 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,315 | ₩40,328 | ₩40,288 | ₩40,295 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩40,355 | ₩40,355 | ₩40,335 | ₩40,335 | -0.05% | 800 |
|---|
| 2026.02.06 | ₩40,141 | ₩40,267 | ₩40,114 | ₩40,267 | +0.31% | 500 |
|---|
| 2026.02.05 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,168 | ₩40,168 | ₩40,140 | ₩40,140 | -0.07% | 1.4천 |
|---|
| 2026.02.03 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩40,319 | ₩40,319 | ₩40,319 | ₩40,319 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,208 | ₩40,261 | ₩40,208 | ₩40,228 | +0.05% | 7.3천 |
|---|
| 2026.01.29 | ₩40,208 | ₩40,301 | ₩40,208 | ₩40,301 | +0.23% | 1.8천 |
|---|
| 2026.01.28 | ₩40,288 | ₩40,328 | ₩40,288 | ₩40,295 | +0.02% | 2.7천 |
|---|
| 2026.01.27 | ₩40,275 | ₩40,275 | ₩40,275 | ₩40,275 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,275 | ₩40,275 | ₩40,247 | ₩40,247 | -0.07% | 200 |
|---|
| 2026.01.23 | ₩40,181 | ₩40,248 | ₩40,181 | ₩40,248 | +0.17% | 4.6천 |
|---|
| 2026.01.22 | ₩40,175 | ₩40,175 | ₩40,175 | ₩40,175 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,155 | ₩40,155 | ₩40,089 | ₩40,089 | -0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩39,901 | ₩39,901 | ₩39,900 | ₩39,900 | -0.00% | 1.8천 |
|---|
| 2026.01.16 | ₩40,235 | ₩40,235 | ₩40,208 | ₩40,211 | -0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩40,248 | ₩40,261 | ₩40,195 | ₩40,195 | -0.13% | 5.6천 |
|---|
| 2026.01.14 | ₩40,114 | ₩40,136 | ₩40,114 | ₩40,136 | +0.05% | 200 |
|---|
| 2026.01.13 | ₩40,189 | ₩40,199 | ₩40,189 | ₩40,199 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩40,235 | ₩40,235 | ₩40,228 | ₩40,228 | -0.02% | 800 |
|---|
| 2026.01.09 | ₩40,235 | ₩40,235 | ₩40,213 | ₩40,213 | -0.05% | 2.7천 |
|---|
| 2026.01.08 | ₩40,141 | ₩40,141 | ₩40,061 | ₩40,061 | -0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩40,114 | ₩40,114 | ₩40,096 | ₩40,096 | -0.05% | 700 |
|---|
| 2026.01.06 | ₩40,148 | ₩40,148 | ₩40,148 | ₩40,148 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩40,088 | ₩40,088 | ₩40,068 | ₩40,068 | -0.05% | 800 |
|---|
| 2026.01.02 | ₩39,968 | ₩39,989 | ₩39,968 | ₩39,989 | +0.05% | 100 |
|---|
| 2025.12.31 | ₩40,034 | ₩40,034 | ₩39,980 | ₩39,980 | -0.14% | 8천 |
|---|
| 2025.12.30 | ₩40,088 | ₩40,088 | ₩40,041 | ₩40,041 | -0.12% | 1.4천 |
|---|
| 2025.12.29 | ₩40,061 | ₩40,088 | ₩40,061 | ₩40,074 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩40,088 | ₩40,128 | ₩40,088 | ₩40,128 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩40,074 | ₩40,088 | ₩40,061 | ₩40,061 | -0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩39,968 | ₩40,021 | ₩39,968 | ₩40,014 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩39,981 | ₩39,981 | ₩39,968 | ₩39,968 | -0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩39,850 | ₩39,850 | ₩39,850 | ₩39,850 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,774 | ₩39,774 | ₩39,718 | ₩39,718 | -0.14% | 1.7천 |
|---|
| 2025.12.17 | ₩39,583 | ₩39,583 | ₩39,583 | ₩39,583 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,834 | ₩39,834 | ₩39,768 | ₩39,768 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩39,848 | ₩39,848 | ₩39,741 | ₩39,766 | -0.20% | 4.3천 |
|---|
| 2025.12.11 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,848 | ₩39,848 | ₩39,829 | ₩39,829 | -0.05% | 900 |
|---|
| 2025.12.09 | ₩39,727 | ₩39,727 | ₩39,727 | ₩39,727 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,725 | ₩39,725 | ₩39,725 | ₩39,725 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,821 | ₩39,821 | ₩39,774 | ₩39,774 | -0.12% | 800 |
|---|
| 2025.12.04 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,719 | ₩39,719 | ₩39,719 | ₩39,719 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩39,647 | ₩39,647 | ₩39,619 | ₩39,619 | -0.07% | 3천 |
|---|
| 2025.11.28 | ₩39,658 | ₩39,658 | ₩39,658 | ₩39,658 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,594 | ₩39,594 | ₩39,594 | ₩39,594 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,364 | ₩39,493 | ₩39,364 | ₩39,493 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩39,220 | ₩39,352 | ₩39,220 | ₩39,352 | +0.34% | 100 |
|---|
| 2025.11.21 | ₩39,114 | ₩39,114 | ₩39,084 | ₩39,084 | -0.08% | 1천 |
|---|
| 2025.11.20 | ₩38,911 | ₩38,911 | ₩38,911 | ₩38,911 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩39,060 | ₩39,140 | ₩39,060 | ₩39,140 | +0.20% | 300 |
|---|
| 2025.11.18 | ₩39,034 | ₩39,180 | ₩38,994 | ₩39,096 | +0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩39,234 | ₩39,234 | ₩39,234 | ₩39,234 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,234 | ₩39,344 | ₩39,234 | ₩39,344 | +0.28% | 100 |
|---|
| 2025.11.13 | ₩39,287 | ₩39,326 | ₩39,287 | ₩39,326 | +0.10% | 1.7천 |
|---|
| 2025.11.12 | ₩39,541 | ₩39,561 | ₩39,527 | ₩39,557 | +0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩39,180 | ₩39,327 | ₩39,180 | ₩39,327 | +0.37% | 400 |
|---|
| 2025.11.06 | ₩39,310 | ₩39,310 | ₩39,310 | ₩39,310 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,451 | ₩39,451 | ₩39,451 | ₩39,451 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,407 | ₩39,407 | ₩39,385 | ₩39,386 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩39,515 | ₩39,515 | ₩39,515 | ₩39,515 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩39,465 | ₩39,527 | ₩39,434 | ₩39,497 | +0.08% | 5.9천 |
|---|
| 2025.10.30 | ₩39,466 | ₩39,466 | ₩39,466 | ₩39,466 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,581 | ₩39,581 | ₩39,575 | ₩39,575 | -0.01% | 1.5천 |
|---|
| 2025.10.28 | ₩39,613 | ₩39,613 | ₩39,613 | ₩39,613 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,609 | ₩39,647 | ₩39,609 | ₩39,647 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,354 | ₩39,354 | ₩39,287 | ₩39,287 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,203 | ₩39,203 | ₩39,203 | ₩39,203 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,074 | ₩39,076 | ₩39,047 | ₩39,076 | +0.01% | 2.5천 |
|---|
| 2025.10.15 | ₩39,207 | ₩39,234 | ₩39,154 | ₩39,179 | -0.07% | 1.6천 |
|---|
| 2025.10.14 | ₩39,194 | ₩39,194 | ₩39,136 | ₩39,136 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩39,140 | ₩39,207 | ₩39,140 | ₩39,170 | +0.08% | 500 |
|---|
| 2025.10.10 | ₩39,300 | ₩39,300 | ₩38,897 | ₩38,897 | -1.03% | 500 |
|---|