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 | ₩43,222 | ₩43,269 | ₩43,222 | ₩43,269 | +0.11% | 100 |
| 2026.10.08 | ₩43,142 | ₩43,142 | ₩43,115 | ₩43,115 | -0.06% | 5.7천 |
| 2026.10.07 | ₩43,236 | ₩43,236 | ₩43,222 | ₩43,222 | -0.03% | 1.7천 |
| 2026.10.06 | ₩43,262 | ₩43,262 | ₩43,242 | ₩43,242 | -0.05% | 3.2천 |
| 2026.10.05 | ₩43,093 | ₩43,169 | ₩43,089 | ₩43,089 | -0.01% | 3.5천 |
| 2026.10.02 | ₩43,048 | ₩43,048 | ₩43,030 | ₩43,030 | -0.04% | 3.1천 |
| 2026.10.01 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 100 |
| 2026.09.30 | ₩42,955 | ₩43,008 | ₩42,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,880 |
| -0.17% |
| 3.7천 |
| 2026.09.29 | ₩42,902 | ₩42,902 | ₩42,848 | ₩42,888 | -0.03% | 5.4만 |
|---|
| 2026.09.28 | ₩42,928 | ₩42,928 | ₩42,906 | ₩42,906 | -0.05% | 1.8천 |
|---|
| 2026.09.25 | ₩42,955 | ₩43,040 | ₩42,955 | ₩43,040 | +0.20% | 2천 |
|---|
| 2026.09.24 | ₩42,915 | ₩42,922 | ₩42,915 | ₩42,922 | +0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩42,928 | ₩42,928 | ₩42,902 | ₩42,915 | -0.03% | 2.2천 |
|---|
| 2026.09.22 | ₩43,022 | ₩43,048 | ₩43,022 | ₩43,043 | +0.05% | 1.1천 |
|---|
| 2026.09.21 | ₩43,022 | ₩43,062 | ₩43,022 | ₩43,048 | +0.06% | 2.6천 |
|---|
| 2026.09.18 | ₩42,781 | ₩42,781 | ₩42,781 | ₩42,781 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,768 | ₩42,768 | ₩42,728 | ₩42,728 | -0.09% | 4.8천 |
|---|
| 2026.09.16 | ₩42,735 | ₩42,735 | ₩42,487 | ₩42,561 | -0.41% | 2천 |
|---|
| 2026.09.15 | ₩42,634 | ₩42,649 | ₩42,634 | ₩42,649 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩42,788 | ₩42,788 | ₩42,741 | ₩42,741 | -0.11% | 3.5천 |
|---|
| 2026.09.11 | ₩42,835 | ₩42,835 | ₩42,701 | ₩42,701 | -0.31% | 1.1만 |
|---|
| 2026.09.10 | ₩42,621 | ₩42,621 | ₩42,554 | ₩42,554 | -0.16% | 6.8천 |
|---|
| 2026.09.09 | ₩42,728 | ₩42,768 | ₩42,728 | ₩42,748 | +0.05% | 3.5천 |
|---|
| 2026.09.08 | ₩42,827 | ₩42,827 | ₩42,827 | ₩42,827 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,962 | ₩42,962 | ₩42,928 | ₩42,930 | -0.07% | 5.4천 |
|---|
| 2026.09.03 | ₩42,861 | ₩43,022 | ₩42,861 | ₩42,988 | +0.30% | 6.5천 |
|---|
| 2026.09.02 | ₩42,728 | ₩42,808 | ₩42,721 | ₩42,801 | +0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩42,661 | ₩42,701 | ₩42,661 | ₩42,684 | +0.05% | 2.3만 |
|---|
| 2026.08.31 | ₩42,808 | ₩42,817 | ₩42,795 | ₩42,817 | +0.02% | 4.7천 |
|---|
| 2026.08.28 | ₩42,821 | ₩42,821 | ₩42,795 | ₩42,795 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,902 | ₩42,915 | ₩42,848 | ₩42,881 | -0.05% | 5.4천 |
|---|
| 2026.08.26 | ₩42,768 | ₩42,808 | ₩42,755 | ₩42,773 | +0.01% | 3.1천 |
|---|
| 2026.08.25 | ₩42,755 | ₩42,768 | ₩42,741 | ₩42,755 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩42,674 | ₩42,741 | ₩42,674 | ₩42,701 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩42,741 | ₩42,795 | ₩42,688 | ₩42,688 | -0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩42,755 | ₩42,755 | ₩42,662 | ₩42,662 | -0.22% | 8.5천 |
|---|
| 2026.08.19 | ₩42,821 | ₩42,861 | ₩42,783 | ₩42,783 | -0.09% | 2.8천 |
|---|
| 2026.08.18 | ₩42,781 | ₩42,795 | ₩42,741 | ₩42,781 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩42,902 | ₩42,902 | ₩42,835 | ₩42,835 | -0.16% | 1.1천 |
|---|
| 2026.08.14 | ₩42,902 | ₩42,915 | ₩42,881 | ₩42,888 | -0.03% | 4.5천 |
|---|
| 2026.08.13 | ₩42,888 | ₩42,928 | ₩42,888 | ₩42,902 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩42,848 | ₩42,848 | ₩42,808 | ₩42,821 | -0.06% | 8.1천 |
|---|
| 2026.08.11 | ₩42,781 | ₩42,781 | ₩42,755 | ₩42,768 | -0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩42,821 | ₩42,835 | ₩42,795 | ₩42,795 | -0.06% | 4.7천 |
|---|
| 2026.08.07 | ₩42,781 | ₩42,835 | ₩42,781 | ₩42,816 | +0.08% | 7.2만 |
|---|
| 2026.08.06 | ₩42,721 | ₩42,755 | ₩42,708 | ₩42,708 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩42,821 | ₩42,821 | ₩42,755 | ₩42,764 | -0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩42,674 | ₩42,781 | ₩42,608 | ₩42,771 | +0.23% | 3.9만 |
|---|
| 2026.08.03 | ₩42,394 | ₩42,514 | ₩42,394 | ₩42,501 | +0.25% | 11.3만 |
|---|
| 2026.07.31 | ₩42,260 | ₩42,300 | ₩42,193 | ₩42,193 | -0.16% | 14.7만 |
|---|
| 2026.07.30 | ₩42,247 | ₩42,260 | ₩42,240 | ₩42,240 | -0.02% | 8.6천 |
|---|
| 2026.07.29 | ₩42,240 | ₩42,260 | ₩42,167 | ₩42,167 | -0.17% | 6.2천 |
|---|
| 2026.07.28 | ₩42,260 | ₩42,260 | ₩42,207 | ₩42,227 | -0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩42,233 | ₩42,233 | ₩42,220 | ₩42,220 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩42,207 | ₩42,207 | ₩42,207 | ₩42,207 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩42,153 | ₩42,193 | ₩42,127 | ₩42,167 | +0.03% | 9천 |
|---|
| 2026.07.22 | ₩42,207 | ₩42,207 | ₩42,153 | ₩42,153 | -0.13% | 2.3천 |
|---|
| 2026.07.21 | ₩42,167 | ₩42,187 | ₩42,167 | ₩42,187 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,140 | ₩42,140 | ₩42,060 | ₩42,060 | -0.19% | 4.7천 |
|---|
| 2026.07.16 | ₩42,167 | ₩42,167 | ₩42,153 | ₩42,153 | -0.03% | 1천 |
|---|
| 2026.07.15 | ₩42,167 | ₩42,167 | ₩42,167 | ₩42,167 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩42,153 | ₩42,153 | ₩42,153 | ₩42,153 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,167 | ₩42,167 | ₩42,140 | ₩42,140 | -0.06% | 500 |
|---|
| 2026.07.10 | ₩42,127 | ₩42,180 | ₩42,127 | ₩42,160 | +0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩42,127 | ₩42,140 | ₩41,926 | ₩41,926 | -0.48% | 9.4천 |
|---|
| 2026.07.08 | ₩42,033 | ₩42,080 | ₩42,033 | ₩42,080 | +0.11% | 200 |
|---|
| 2026.07.07 | ₩42,073 | ₩42,080 | ₩42,073 | ₩42,080 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩42,100 | ₩42,100 | ₩41,940 | ₩41,940 | -0.38% | 8.6천 |
|---|
| 2026.07.02 | ₩42,020 | ₩42,034 | ₩42,006 | ₩42,034 | +0.03% | 8.5천 |
|---|
| 2026.07.01 | ₩41,953 | ₩42,046 | ₩41,953 | ₩42,009 | +0.13% | 3.5만 |
|---|
| 2026.06.30 | ₩41,993 | ₩41,993 | ₩41,980 | ₩41,980 | -0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩41,833 | ₩41,926 | ₩41,833 | ₩41,913 | +0.19% | 800 |
|---|
| 2026.06.26 | ₩41,779 | ₩41,803 | ₩41,779 | ₩41,803 | +0.06% | 200 |
|---|
| 2026.06.25 | ₩41,766 | ₩41,806 | ₩41,766 | ₩41,773 | +0.02% | 2.3만 |
|---|
| 2026.06.24 | ₩41,726 | ₩41,747 | ₩41,726 | ₩41,747 | +0.05% | 200 |
|---|
| 2026.06.23 | ₩41,793 | ₩41,819 | ₩41,766 | ₩41,766 | -0.06% | 2.1천 |
|---|
| 2026.06.22 | ₩41,779 | ₩41,859 | ₩41,779 | ₩41,859 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩41,886 | ₩41,886 | ₩41,846 | ₩41,873 | -0.03% | 4천 |
|---|
| 2026.06.17 | ₩41,819 | ₩41,819 | ₩41,767 | ₩41,767 | -0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩41,886 | ₩41,886 | ₩41,846 | ₩41,853 | -0.08% | 5.3천 |
|---|
| 2026.06.15 | ₩41,873 | ₩41,873 | ₩41,833 | ₩41,853 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩41,712 | ₩41,753 | ₩41,712 | ₩41,739 | +0.06% | 3.4천 |
|---|
| 2026.06.11 | ₩41,592 | ₩41,672 | ₩41,592 | ₩41,672 | +0.19% | 2.8천 |
|---|
| 2026.06.10 | ₩41,509 | ₩41,509 | ₩41,509 | ₩41,509 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,552 | ₩41,635 | ₩41,552 | ₩41,635 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩41,666 | ₩41,666 | ₩41,666 | ₩41,666 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,631 | ₩41,631 | ₩41,631 | ₩41,631 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 1.6천 |
|---|
| 2026.06.03 | ₩41,846 | ₩41,846 | ₩41,759 | ₩41,759 | -0.21% | 5.1천 |
|---|
| 2026.06.02 | ₩41,793 | ₩41,806 | ₩41,779 | ₩41,779 | -0.03% | 9천 |
|---|
| 2026.06.01 | ₩41,766 | ₩41,793 | ₩41,739 | ₩41,766 | 0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩41,779 | ₩41,779 | ₩41,766 | ₩41,766 | -0.03% | 4.6천 |
|---|
| 2026.05.28 | ₩41,753 | ₩41,779 | ₩41,753 | ₩41,779 | +0.06% | 1.5천 |
|---|
| 2026.05.27 | ₩41,692 | ₩41,692 | ₩41,692 | ₩41,692 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,679 | ₩41,684 | ₩41,679 | ₩41,684 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩41,619 | ₩41,619 | ₩41,619 | ₩41,619 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,592 | ₩41,592 | ₩41,579 | ₩41,579 | -0.03% | 2.6천 |
|---|
| 2026.05.20 | ₩41,512 | ₩41,552 | ₩41,512 | ₩41,545 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩41,472 | ₩41,525 | ₩41,459 | ₩41,459 | -0.03% | 8천 |
|---|
| 2026.05.18 | ₩43,035 | ₩43,035 | ₩41,505 | ₩41,505 | -3.55% | 1.9천 |
|---|
| 2026.05.15 | ₩41,485 | ₩41,525 | ₩41,485 | ₩41,519 | +0.08% | 1.9천 |
|---|
| 2026.05.14 | ₩41,552 | ₩41,565 | ₩41,499 | ₩41,512 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩41,472 | ₩41,512 | ₩41,472 | ₩41,492 | +0.05% | 1.1천 |
|---|
| 2026.05.12 | ₩41,445 | ₩41,499 | ₩41,445 | ₩41,465 | +0.05% | 4.9만 |
|---|
| 2026.05.11 | ₩41,439 | ₩41,439 | ₩41,439 | ₩41,439 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩41,378 | ₩41,378 | ₩41,366 | ₩41,366 | -0.03% | 6.7천 |
|---|
| 2026.05.06 | ₩41,385 | ₩41,385 | ₩41,385 | ₩41,385 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,312 | ₩41,312 | ₩41,265 | ₩41,265 | -0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩41,272 | ₩41,272 | ₩41,191 | ₩41,191 | -0.19% | 1.6천 |
|---|
| 2026.05.01 | ₩41,258 | ₩41,286 | ₩41,237 | ₩41,237 | -0.05% | 2.9만 |
|---|
| 2026.04.30 | ₩41,231 | ₩41,231 | ₩41,226 | ₩41,226 | -0.01% | 5.8천 |
|---|
| 2026.04.29 | ₩41,111 | ₩41,111 | ₩41,091 | ₩41,091 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩41,098 | ₩41,105 | ₩41,098 | ₩41,105 | +0.02% | 500 |
|---|
| 2026.04.27 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 4.2천 |
|---|
| 2026.04.24 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,018 | ₩41,018 | ₩40,884 | ₩41,012 | -0.01% | 4.3천 |
|---|
| 2026.04.22 | ₩41,058 | ₩41,058 | ₩41,051 | ₩41,051 | -0.02% | 5천 |
|---|
| 2026.04.21 | ₩40,963 | ₩40,991 | ₩40,923 | ₩40,923 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩41,003 | ₩41,003 | ₩41,003 | ₩41,003 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,058 | ₩41,058 | ₩41,047 | ₩41,047 | -0.03% | 2.5천 |
|---|
| 2026.04.16 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,871 | ₩40,873 | ₩40,871 | ₩40,873 | +0.01% | 1.7천 |
|---|
| 2026.04.14 | ₩40,777 | ₩40,781 | ₩40,777 | ₩40,781 | +0.01% | 3천 |
|---|
| 2026.04.13 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,483 | ₩40,483 | ₩40,463 | ₩40,463 | -0.05% | 1.7천 |
|---|
| 2026.04.09 | ₩40,510 | ₩40,523 | ₩40,477 | ₩40,477 | -0.08% | 3.3만 |
|---|
| 2026.04.08 | ₩40,296 | ₩40,351 | ₩40,296 | ₩40,351 | +0.14% | 200 |
|---|
| 2026.04.07 | ₩39,822 | ₩39,898 | ₩39,822 | ₩39,898 | +0.19% | 5.3천 |
|---|
| 2026.04.06 | ₩39,909 | ₩39,909 | ₩39,886 | ₩39,886 | -0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩39,735 | ₩39,806 | ₩39,735 | ₩39,806 | +0.18% | 8.2천 |
|---|
| 2026.04.01 | ₩39,842 | ₩39,842 | ₩39,770 | ₩39,770 | -0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩39,615 | ₩39,615 | ₩39,607 | ₩39,607 | -0.02% | 2.4천 |
|---|
| 2026.03.30 | ₩39,027 | ₩39,092 | ₩39,027 | ₩39,092 | +0.17% | 2천 |
|---|
| 2026.03.27 | ₩39,151 | ₩39,151 | ₩39,151 | ₩39,151 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,453 | ₩39,453 | ₩39,453 | ₩39,453 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,656 | ₩39,656 | ₩39,656 | ₩39,656 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,735 | ₩39,735 | ₩39,735 | ₩39,735 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,508 | ₩39,508 | ₩39,508 | ₩39,508 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,775 | ₩39,775 | ₩39,767 | ₩39,767 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,042 | ₩40,056 | ₩40,036 | ₩40,036 | -0.02% | 1.9천 |
|---|
| 2026.03.16 | ₩40,016 | ₩40,016 | ₩39,966 | ₩39,966 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩39,754 | ₩39,754 | ₩39,754 | ₩39,754 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,849 | ₩39,849 | ₩39,849 | ₩39,849 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,056 | ₩40,101 | ₩40,056 | ₩40,101 | +0.11% | 1.6천 |
|---|
| 2026.03.10 | ₩40,090 | ₩40,090 | ₩40,090 | ₩40,090 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,962 | ₩40,132 | ₩39,962 | ₩40,132 | +0.42% | 1천 |
|---|
| 2026.03.06 | ₩40,002 | ₩40,002 | ₩39,974 | ₩39,974 | -0.07% | 1.7천 |
|---|
| 2026.03.05 | ₩40,149 | ₩40,220 | ₩40,149 | ₩40,220 | +0.18% | 1.6천 |
|---|
| 2026.03.04 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,136 | ₩40,229 | ₩40,136 | ₩40,179 | +0.11% | 1.7천 |
|---|
| 2026.03.02 | ₩40,283 | ₩40,323 | ₩40,283 | ₩40,323 | +0.10% | 1천 |
|---|
| 2026.02.27 | ₩40,256 | ₩40,310 | ₩40,109 | ₩40,109 | -0.37% | 5.1천 |
|---|
| 2026.02.26 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,416 | ₩40,423 | ₩40,416 | ₩40,423 | +0.02% | 1.5천 |
|---|
| 2026.02.24 | ₩40,296 | ₩40,303 | ₩40,296 | ₩40,303 | +0.02% | 900 |
|---|
| 2026.02.23 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,211 | ₩40,211 | ₩40,211 | ₩40,211 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,216 | ₩40,273 | ₩40,216 | ₩40,273 | +0.14% | 2.6천 |
|---|
| 2026.02.17 | ₩40,243 | ₩40,243 | ₩40,169 | ₩40,169 | -0.18% | 300 |
|---|
| 2026.02.13 | ₩40,122 | ₩40,163 | ₩40,122 | ₩40,135 | +0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩40,296 | ₩40,296 | ₩40,128 | ₩40,128 | -0.42% | 100 |
|---|
| 2026.02.11 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,363 | ₩40,376 | ₩40,336 | ₩40,343 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩40,403 | ₩40,403 | ₩40,383 | ₩40,383 | -0.05% | 800 |
|---|
| 2026.02.06 | ₩40,189 | ₩40,315 | ₩40,163 | ₩40,315 | +0.31% | 500 |
|---|
| 2026.02.05 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,216 | ₩40,216 | ₩40,188 | ₩40,188 | -0.07% | 1.4천 |
|---|
| 2026.02.03 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩40,367 | ₩40,367 | ₩40,367 | ₩40,367 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,256 | ₩40,310 | ₩40,256 | ₩40,276 | +0.05% | 7.3천 |
|---|
| 2026.01.29 | ₩40,256 | ₩40,350 | ₩40,256 | ₩40,350 | +0.23% | 1.8천 |
|---|
| 2026.01.28 | ₩40,336 | ₩40,376 | ₩40,336 | ₩40,343 | +0.02% | 2.7천 |
|---|
| 2026.01.27 | ₩40,323 | ₩40,323 | ₩40,323 | ₩40,323 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,323 | ₩40,323 | ₩40,295 | ₩40,295 | -0.07% | 200 |
|---|
| 2026.01.23 | ₩40,229 | ₩40,296 | ₩40,229 | ₩40,296 | +0.17% | 4.6천 |
|---|
| 2026.01.22 | ₩40,223 | ₩40,223 | ₩40,223 | ₩40,223 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,203 | ₩40,203 | ₩40,137 | ₩40,137 | -0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩39,949 | ₩39,949 | ₩39,947 | ₩39,947 | -0.00% | 1.8천 |
|---|
| 2026.01.16 | ₩40,283 | ₩40,283 | ₩40,256 | ₩40,259 | -0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩40,296 | ₩40,310 | ₩40,243 | ₩40,243 | -0.13% | 5.6천 |
|---|
| 2026.01.14 | ₩40,163 | ₩40,184 | ₩40,163 | ₩40,184 | +0.05% | 200 |
|---|
| 2026.01.13 | ₩40,237 | ₩40,247 | ₩40,237 | ₩40,247 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩40,283 | ₩40,283 | ₩40,276 | ₩40,276 | -0.02% | 800 |
|---|
| 2026.01.09 | ₩40,283 | ₩40,283 | ₩40,261 | ₩40,261 | -0.05% | 2.7천 |
|---|
| 2026.01.08 | ₩40,189 | ₩40,189 | ₩40,109 | ₩40,109 | -0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩40,163 | ₩40,163 | ₩40,144 | ₩40,144 | -0.05% | 700 |
|---|
| 2026.01.06 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩40,136 | ₩40,136 | ₩40,116 | ₩40,116 | -0.05% | 800 |
|---|
| 2026.01.02 | ₩40,016 | ₩40,037 | ₩40,016 | ₩40,037 | +0.05% | 100 |
|---|
| 2025.12.31 | ₩40,082 | ₩40,082 | ₩40,028 | ₩40,028 | -0.14% | 8천 |
|---|
| 2025.12.30 | ₩40,136 | ₩40,136 | ₩40,089 | ₩40,089 | -0.12% | 1.4천 |
|---|
| 2025.12.29 | ₩40,109 | ₩40,136 | ₩40,109 | ₩40,122 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩40,136 | ₩40,176 | ₩40,136 | ₩40,176 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩40,122 | ₩40,136 | ₩40,109 | ₩40,109 | -0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩40,016 | ₩40,069 | ₩40,016 | ₩40,062 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩40,029 | ₩40,029 | ₩40,016 | ₩40,016 | -0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩39,898 | ₩39,898 | ₩39,898 | ₩39,898 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,822 | ₩39,822 | ₩39,766 | ₩39,766 | -0.14% | 1.7천 |
|---|
| 2025.12.17 | ₩39,631 | ₩39,631 | ₩39,631 | ₩39,631 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,882 | ₩39,882 | ₩39,815 | ₩39,815 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩39,895 | ₩39,895 | ₩39,788 | ₩39,814 | -0.20% | 4.3천 |
|---|
| 2025.12.11 | ₩39,907 | ₩39,907 | ₩39,907 | ₩39,907 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,895 | ₩39,895 | ₩39,877 | ₩39,877 | -0.05% | 900 |
|---|
| 2025.12.09 | ₩39,775 | ₩39,775 | ₩39,775 | ₩39,775 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,772 | ₩39,772 | ₩39,772 | ₩39,772 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,869 | ₩39,869 | ₩39,822 | ₩39,822 | -0.12% | 800 |
|---|
| 2025.12.04 | ₩39,782 | ₩39,782 | ₩39,782 | ₩39,782 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,767 | ₩39,767 | ₩39,767 | ₩39,767 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩39,695 | ₩39,695 | ₩39,667 | ₩39,667 | -0.07% | 3천 |
|---|
| 2025.11.28 | ₩39,706 | ₩39,706 | ₩39,706 | ₩39,706 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,641 | ₩39,641 | ₩39,641 | ₩39,641 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,412 | ₩39,540 | ₩39,412 | ₩39,540 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩39,267 | ₩39,400 | ₩39,267 | ₩39,400 | +0.34% | 100 |
|---|
| 2025.11.21 | ₩39,161 | ₩39,161 | ₩39,131 | ₩39,131 | -0.08% | 1천 |
|---|
| 2025.11.20 | ₩38,957 | ₩38,957 | ₩38,957 | ₩38,957 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩39,107 | ₩39,187 | ₩39,107 | ₩39,187 | +0.20% | 300 |
|---|
| 2025.11.18 | ₩39,080 | ₩39,227 | ₩39,040 | ₩39,143 | +0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,281 | ₩39,392 | ₩39,281 | ₩39,392 | +0.28% | 100 |
|---|
| 2025.11.13 | ₩39,334 | ₩39,373 | ₩39,334 | ₩39,373 | +0.10% | 1.7천 |
|---|
| 2025.11.12 | ₩39,588 | ₩39,608 | ₩39,575 | ₩39,604 | +0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩39,599 | ₩39,599 | ₩39,599 | ₩39,599 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩39,227 | ₩39,374 | ₩39,227 | ₩39,374 | +0.37% | 400 |
|---|
| 2025.11.06 | ₩39,357 | ₩39,357 | ₩39,357 | ₩39,357 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,499 | ₩39,499 | ₩39,499 | ₩39,499 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,454 | ₩39,454 | ₩39,432 | ₩39,433 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩39,512 | ₩39,575 | ₩39,481 | ₩39,544 | +0.08% | 5.9천 |
|---|
| 2025.10.30 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,628 | ₩39,628 | ₩39,623 | ₩39,623 | -0.01% | 1.5천 |
|---|
| 2025.10.28 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,656 | ₩39,695 | ₩39,656 | ₩39,695 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,401 | ₩39,401 | ₩39,334 | ₩39,334 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩39,441 | ₩39,441 | ₩39,441 | ₩39,441 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,120 | ₩39,123 | ₩39,094 | ₩39,123 | +0.01% | 2.5천 |
|---|
| 2025.10.15 | ₩39,254 | ₩39,281 | ₩39,201 | ₩39,226 | -0.07% | 1.6천 |
|---|
| 2025.10.14 | ₩39,241 | ₩39,241 | ₩39,183 | ₩39,183 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩39,187 | ₩39,254 | ₩39,187 | ₩39,217 | +0.08% | 500 |
|---|
| 2025.10.10 | ₩39,348 | ₩39,348 | ₩38,944 | ₩38,944 | -1.03% | 500 |
|---|