시장 데이터를 불러오는 중
전체 종목
Putnam BDC Income ETF 과거 주가
Putnam BDC Income ETF · PBDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Putnam BDC Income ETF · PBDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,412 | ₩34,533 | ₩34,157 | ₩34,170 | -0.70% | 4.9만 |
| 2026.10.08 | ₩33,768 | ₩34,466 | ₩33,768 | ₩34,425 | +1.95% | 11.4만 |
| 2026.10.07 | ₩34,197 | ₩34,197 | ₩33,661 | ₩33,956 | -0.71% | 15.6만 |
| 2026.10.06 | ₩34,854 | ₩34,854 | ₩34,331 | ₩34,398 | -1.31% | 8.3만 |
| 2026.10.05 | ₩35,981 | ₩36,276 | ₩35,592 | ₩35,605 | -1.04% | 8.5만 |
| 2026.10.02 | ₩36,450 | ₩36,450 | ₩35,780 | ₩35,967 | -1.32% | 6.1만 |
| 2026.10.01 | ₩36,155 | ₩36,316 | ₩35,820 | ₩36,249 | +0.26% | 7.2만 |
| 2026.09.30 | ₩36,638 | ₩36,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,102 |
| -1.46% |
| 3.1만 |
| 2026.09.29 | ₩36,303 | ₩36,718 | ₩36,291 | ₩36,437 | +0.37% | 6.2만 |
|---|
| 2026.09.28 | ₩36,276 | ₩36,370 | ₩35,942 | ₩36,195 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩36,279 | ₩36,410 | ₩36,088 | ₩36,356 | +0.21% | 5.3만 |
|---|
| 2026.09.24 | ₩36,464 | ₩36,705 | ₩36,136 | ₩36,222 | -0.66% | 6.6만 |
|---|
| 2026.09.23 | ₩36,960 | ₩36,960 | ₩36,454 | ₩36,558 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩37,309 | ₩37,309 | ₩36,920 | ₩36,920 | -1.04% | 5.3만 |
|---|
| 2026.09.21 | ₩37,040 | ₩37,215 | ₩36,866 | ₩37,014 | -0.07% | 8.2만 |
|---|
| 2026.09.18 | ₩37,510 | ₩37,577 | ₩36,826 | ₩36,946 | -1.50% | 4.8만 |
|---|
| 2026.09.17 | ₩37,242 | ₩37,954 | ₩37,242 | ₩37,612 | +0.99% | 3.5만 |
|---|
| 2026.09.16 | ₩36,879 | ₩37,134 | ₩36,571 | ₩36,920 | +0.11% | 3.3만 |
|---|
| 2026.09.15 | ₩36,879 | ₩37,014 | ₩36,745 | ₩36,886 | +0.02% | 4.2만 |
|---|
| 2026.09.14 | ₩36,906 | ₩37,121 | ₩36,745 | ₩36,946 | +0.11% | 4.6만 |
|---|
| 2026.09.11 | ₩36,946 | ₩36,993 | ₩36,792 | ₩36,893 | -0.15% | 4.3만 |
|---|
| 2026.09.10 | ₩37,027 | ₩37,027 | ₩36,718 | ₩36,718 | -0.83% | 5.3만 |
|---|
| 2026.09.09 | ₩37,242 | ₩37,362 | ₩36,946 | ₩37,027 | -0.58% | 4.7만 |
|---|
| 2026.09.08 | ₩37,794 | ₩37,912 | ₩37,282 | ₩37,282 | -1.36% | 5.9만 |
|---|
| 2026.09.04 | ₩37,791 | ₩38,086 | ₩37,660 | ₩37,818 | +0.07% | 3만 |
|---|
| 2026.09.03 | ₩38,100 | ₩38,286 | ₩37,483 | ₩37,845 | -0.67% | 3.9만 |
|---|
| 2026.09.02 | ₩37,952 | ₩38,072 | ₩37,778 | ₩37,885 | -0.18% | 10만 |
|---|
| 2026.09.01 | ₩38,261 | ₩38,435 | ₩37,885 | ₩37,899 | -0.95% | 25.2만 |
|---|
| 2026.08.31 | ₩37,832 | ₩38,623 | ₩37,832 | ₩38,395 | +1.49% | 5.8만 |
|---|
| 2026.08.28 | ₩37,872 | ₩38,186 | ₩37,860 | ₩37,885 | +0.04% | 3.4만 |
|---|
| 2026.08.27 | ₩37,778 | ₩38,167 | ₩37,778 | ₩37,912 | +0.35% | 4.2만 |
|---|
| 2026.08.26 | ₩38,033 | ₩38,086 | ₩37,832 | ₩37,832 | -0.53% | 4.5만 |
|---|
| 2026.08.25 | ₩37,939 | ₩38,060 | ₩37,778 | ₩37,979 | +0.11% | 2.4만 |
|---|
| 2026.08.24 | ₩37,644 | ₩38,018 | ₩37,630 | ₩38,006 | +0.96% | 5만 |
|---|
| 2026.08.21 | ₩37,818 | ₩37,858 | ₩37,563 | ₩37,644 | -0.46% | 3.1만 |
|---|
| 2026.08.20 | ₩37,577 | ₩37,872 | ₩37,429 | ₩37,671 | +0.25% | 5만 |
|---|
| 2026.08.19 | ₩37,510 | ₩37,899 | ₩37,510 | ₩37,617 | +0.29% | 4만 |
|---|
| 2026.08.18 | ₩37,510 | ₩37,630 | ₩37,416 | ₩37,429 | -0.21% | 26.8만 |
|---|
| 2026.08.17 | ₩37,939 | ₩37,952 | ₩37,409 | ₩37,416 | -1.38% | 7.3만 |
|---|
| 2026.08.14 | ₩38,408 | ₩38,408 | ₩37,993 | ₩37,993 | -1.08% | 5.8만 |
|---|
| 2026.08.13 | ₩37,993 | ₩38,596 | ₩37,993 | ₩38,448 | +1.20% | 24.1만 |
|---|
| 2026.08.12 | ₩38,086 | ₩38,086 | ₩37,738 | ₩37,885 | -0.53% | 5.5만 |
|---|
| 2026.08.11 | ₩37,885 | ₩38,269 | ₩37,644 | ₩38,086 | +0.53% | 5.3만 |
|---|
| 2026.08.10 | ₩38,086 | ₩38,086 | ₩37,570 | ₩37,899 | -0.49% | 9만 |
|---|
| 2026.08.07 | ₩37,309 | ₩38,355 | ₩37,309 | ₩38,180 | +2.34% | 11.3만 |
|---|
| 2026.08.06 | ₩36,316 | ₩37,483 | ₩36,316 | ₩37,362 | +2.88% | 18.9만 |
|---|
| 2026.08.05 | ₩36,920 | ₩36,920 | ₩35,994 | ₩36,182 | -2.00% | 10.4만 |
|---|
| 2026.08.04 | ₩36,276 | ₩36,987 | ₩36,276 | ₩36,920 | +1.77% | 6.6만 |
|---|
| 2026.08.03 | ₩35,471 | ₩36,330 | ₩35,471 | ₩36,289 | +2.31% | 9.7만 |
|---|
| 2026.07.31 | ₩35,364 | ₩35,592 | ₩35,082 | ₩35,377 | +0.04% | 7.1만 |
|---|
| 2026.07.30 | ₩35,565 | ₩35,698 | ₩34,830 | ₩35,337 | -0.64% | 14.4만 |
|---|
| 2026.07.29 | ₩35,927 | ₩35,981 | ₩35,364 | ₩35,404 | -1.46% | 9.8만 |
|---|
| 2026.07.28 | ₩35,579 | ₩35,981 | ₩35,538 | ₩35,941 | +1.02% | 6.8만 |
|---|
| 2026.07.27 | ₩35,257 | ₩35,699 | ₩35,257 | ₩35,431 | +0.49% | 15만 |
|---|
| 2026.07.24 | ₩35,082 | ₩35,284 | ₩34,868 | ₩35,082 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩35,243 | ₩35,257 | ₩34,794 | ₩35,042 | -0.57% | 17.6만 |
|---|
| 2026.07.22 | ₩35,941 | ₩35,981 | ₩35,324 | ₩35,404 | -1.49% | 16.5만 |
|---|
| 2026.07.21 | ₩35,793 | ₩36,169 | ₩35,793 | ₩35,820 | +0.07% | 13.8만 |
|---|
| 2026.07.20 | ₩36,142 | ₩36,142 | ₩35,310 | ₩35,740 | -1.11% | 19.6만 |
|---|
| 2026.07.17 | ₩36,497 | ₩36,732 | ₩35,927 | ₩36,075 | -1.16% | 7.5만 |
|---|
| 2026.07.16 | ₩36,035 | ₩36,578 | ₩35,981 | ₩36,571 | +1.49% | 6.4만 |
|---|
| 2026.07.15 | ₩36,048 | ₩36,410 | ₩36,048 | ₩36,088 | +0.11% | 14.2만 |
|---|
| 2026.07.14 | ₩35,672 | ₩35,994 | ₩35,672 | ₩35,860 | +0.53% | 15.4만 |
|---|
| 2026.07.13 | ₩35,874 | ₩36,166 | ₩35,485 | ₩35,565 | -0.86% | 17.9만 |
|---|
| 2026.07.10 | ₩35,471 | ₩36,048 | ₩35,471 | ₩35,833 | +1.02% | 11.3만 |
|---|
| 2026.07.09 | ₩35,216 | ₩35,364 | ₩35,088 | ₩35,190 | -0.08% | 8.1만 |
|---|
| 2026.07.08 | ₩35,444 | ₩35,449 | ₩35,029 | ₩35,242 | -0.57% | 6.7만 |
|---|
| 2026.07.07 | ₩35,793 | ₩36,182 | ₩35,444 | ₩35,512 | -0.79% | 12만 |
|---|
| 2026.07.06 | ₩36,718 | ₩37,014 | ₩36,531 | ₩36,531 | -0.51% | 12.1만 |
|---|
| 2026.07.02 | ₩37,081 | ₩37,149 | ₩36,558 | ₩36,678 | -1.08% | 6.9만 |
|---|
| 2026.07.01 | ₩36,504 | ₩37,161 | ₩36,504 | ₩36,772 | +0.73% | 8.6만 |
|---|
| 2026.06.30 | ₩36,477 | ₩36,853 | ₩36,477 | ₩36,491 | +0.04% | 9.7만 |
|---|
| 2026.06.29 | ₩35,847 | ₩36,584 | ₩35,847 | ₩36,464 | +1.72% | 14.7만 |
|---|
| 2026.06.26 | ₩35,203 | ₩35,967 | ₩35,203 | ₩35,833 | +1.79% | 11.3만 |
|---|
| 2026.06.25 | ₩35,082 | ₩35,404 | ₩35,029 | ₩35,270 | +0.54% | 6만 |
|---|
| 2026.06.24 | ₩35,444 | ₩35,444 | ₩34,962 | ₩35,136 | -0.87% | 10.3만 |
|---|
| 2026.06.23 | ₩35,203 | ₩35,579 | ₩35,076 | ₩35,418 | +0.61% | 8.1만 |
|---|
| 2026.06.22 | ₩35,686 | ₩36,169 | ₩35,257 | ₩35,310 | -1.05% | 16.3만 |
|---|
| 2026.06.18 | ₩35,887 | ₩35,967 | ₩35,565 | ₩35,672 | -0.60% | 9.7만 |
|---|
| 2026.06.17 | ₩36,343 | ₩36,531 | ₩35,592 | ₩35,699 | -1.77% | 11만 |
|---|
| 2026.06.16 | ₩36,276 | ₩36,491 | ₩36,242 | ₩36,423 | +0.41% | 10.1만 |
|---|
| 2026.06.15 | ₩36,866 | ₩37,174 | ₩36,142 | ₩36,155 | -1.93% | 18.4만 |
|---|
| 2026.06.12 | ₩36,571 | ₩36,879 | ₩36,330 | ₩36,705 | +0.37% | 6.6만 |
|---|
| 2026.06.11 | ₩36,651 | ₩36,748 | ₩36,303 | ₩36,558 | -0.26% | 28.2만 |
|---|
| 2026.06.10 | ₩36,517 | ₩36,960 | ₩36,410 | ₩36,558 | +0.11% | 9.1만 |
|---|
| 2026.06.09 | ₩36,410 | ₩36,705 | ₩36,263 | ₩36,491 | +0.22% | 6.5만 |
|---|
| 2026.06.08 | ₩36,316 | ₩36,598 | ₩35,907 | ₩36,289 | -0.07% | 10.2만 |
|---|
| 2026.06.05 | ₩36,692 | ₩36,826 | ₩36,195 | ₩36,330 | -0.99% | 12.4만 |
|---|
| 2026.06.04 | ₩36,008 | ₩37,014 | ₩36,008 | ₩36,973 | +2.68% | 35.7만 |
|---|
| 2026.06.03 | ₩36,638 | ₩36,638 | ₩35,860 | ₩36,088 | -1.50% | 35.5만 |
|---|
| 2026.06.02 | ₩37,054 | ₩37,174 | ₩36,879 | ₩36,879 | -0.47% | 10.4만 |
|---|
| 2026.06.01 | ₩36,611 | ₩37,309 | ₩36,611 | ₩37,228 | +1.68% | 26.5만 |
|---|
| 2026.05.29 | ₩36,477 | ₩37,107 | ₩36,410 | ₩36,718 | +0.66% | 8만 |
|---|
| 2026.05.28 | ₩36,383 | ₩36,812 | ₩36,383 | ₩36,544 | +0.44% | 6.1만 |
|---|
| 2026.05.27 | ₩36,464 | ₩36,739 | ₩36,450 | ₩36,477 | +0.04% | 8.2만 |
|---|
| 2026.05.26 | ₩36,035 | ₩36,745 | ₩36,035 | ₩36,477 | +1.23% | 36.9만 |
|---|
| 2026.05.22 | ₩36,464 | ₩36,564 | ₩35,887 | ₩35,887 | -1.58% | 36.9만 |
|---|
| 2026.05.21 | ₩36,410 | ₩36,645 | ₩36,155 | ₩36,289 | -0.33% | 7.5만 |
|---|
| 2026.05.20 | ₩36,075 | ₩36,625 | ₩35,930 | ₩36,489 | +1.15% | 10.1만 |
|---|
| 2026.05.19 | ₩36,209 | ₩36,450 | ₩36,021 | ₩36,021 | -0.52% | 7.1만 |
|---|
| 2026.05.18 | ₩36,718 | ₩36,745 | ₩36,289 | ₩36,356 | -0.99% | 29.2만 |
|---|
| 2026.05.15 | ₩36,786 | ₩36,826 | ₩36,413 | ₩36,718 | -0.18% | 14.6만 |
|---|
| 2026.05.14 | ₩36,504 | ₩37,067 | ₩36,504 | ₩36,812 | +0.84% | 11.8만 |
|---|
| 2026.05.13 | ₩36,611 | ₩36,857 | ₩36,397 | ₩36,477 | -0.37% | 11.1만 |
|---|
| 2026.05.12 | ₩36,531 | ₩36,806 | ₩36,370 | ₩36,651 | +0.33% | 26.7만 |
|---|
| 2026.05.11 | ₩37,148 | ₩37,148 | ₩36,450 | ₩36,491 | -1.77% | 16.9만 |
|---|
| 2026.05.08 | ₩37,550 | ₩37,677 | ₩36,920 | ₩37,161 | -1.04% | 8.7만 |
|---|
| 2026.05.07 | ₩37,778 | ₩37,778 | ₩37,148 | ₩37,443 | -0.89% | 11.4만 |
|---|
| 2026.05.06 | ₩38,623 | ₩38,663 | ₩37,925 | ₩38,301 | -0.83% | 19.2만 |
|---|
| 2026.05.05 | ₩38,609 | ₩38,744 | ₩37,939 | ₩38,744 | +0.35% | 8.5만 |
|---|
| 2026.05.04 | ₩38,542 | ₩38,864 | ₩38,408 | ₩38,609 | +0.17% | 7.3만 |
|---|
| 2026.05.01 | ₩38,220 | ₩38,744 | ₩38,220 | ₩38,569 | +0.91% | 6.8만 |
|---|
| 2026.04.30 | ₩37,000 | ₩38,207 | ₩37,000 | ₩38,207 | +3.26% | 8.1만 |
|---|
| 2026.04.29 | ₩37,215 | ₩37,215 | ₩36,678 | ₩36,853 | -0.97% | 6.3만 |
|---|
| 2026.04.28 | ₩36,759 | ₩37,309 | ₩36,659 | ₩37,295 | +1.46% | 11.2만 |
|---|
| 2026.04.27 | ₩36,853 | ₩37,014 | ₩36,611 | ₩36,705 | -0.40% | 10.1만 |
|---|
| 2026.04.24 | ₩36,920 | ₩37,134 | ₩36,732 | ₩36,879 | -0.11% | 6만 |
|---|
| 2026.04.23 | ₩37,456 | ₩37,456 | ₩36,611 | ₩36,732 | -1.93% | 42.5만 |
|---|
| 2026.04.22 | ₩37,697 | ₩38,019 | ₩37,416 | ₩37,657 | -0.11% | 6.2만 |
|---|
| 2026.04.21 | ₩38,261 | ₩38,462 | ₩37,349 | ₩37,349 | -2.38% | 44.1만 |
|---|
| 2026.04.20 | ₩38,234 | ₩38,435 | ₩38,060 | ₩38,288 | +0.14% | 16.5만 |
|---|
| 2026.04.17 | ₩37,925 | ₩38,489 | ₩37,925 | ₩38,328 | +1.06% | 37.9만 |
|---|
| 2026.04.16 | ₩38,288 | ₩38,288 | ₩37,537 | ₩37,697 | -1.54% | 20.8만 |
|---|
| 2026.04.15 | ₩37,402 | ₩38,288 | ₩37,402 | ₩38,288 | +2.37% | 112.5만 |
|---|
| 2026.04.14 | ₩36,531 | ₩37,295 | ₩36,531 | ₩37,268 | +2.02% | 15.6만 |
|---|
| 2026.04.13 | ₩35,713 | ₩36,410 | ₩35,552 | ₩36,410 | +1.95% | 13.8만 |
|---|
| 2026.04.10 | ₩35,740 | ₩36,008 | ₩35,666 | ₩35,900 | +0.45% | 5.3만 |
|---|
| 2026.04.09 | ₩35,780 | ₩35,847 | ₩35,458 | ₩35,753 | -0.07% | 8.1만 |
|---|
| 2026.04.08 | ₩36,423 | ₩36,877 | ₩35,672 | ₩35,900 | -1.44% | 18.8만 |
|---|
| 2026.04.07 | ₩36,182 | ₩36,289 | ₩35,807 | ₩35,847 | -0.93% | 7.8만 |
|---|
| 2026.04.06 | ₩36,799 | ₩37,358 | ₩36,638 | ₩37,242 | +1.20% | 19.8만 |
|---|
| 2026.04.02 | ₩35,887 | ₩36,879 | ₩35,807 | ₩36,879 | +2.77% | 14.3만 |
|---|
| 2026.04.01 | ₩37,081 | ₩37,081 | ₩36,236 | ₩36,370 | -1.92% | 23만 |
|---|
| 2026.03.31 | ₩36,544 | ₩37,067 | ₩36,249 | ₩36,987 | +1.21% | 11.3만 |
|---|
| 2026.03.30 | ₩35,807 | ₩36,343 | ₩35,793 | ₩36,128 | +0.90% | 9.8만 |
|---|
| 2026.03.27 | ₩36,343 | ₩36,343 | ₩35,538 | ₩35,639 | -1.94% | 12.9만 |
|---|
| 2026.03.26 | ₩36,705 | ₩37,174 | ₩36,373 | ₩36,437 | -0.73% | 9.2만 |
|---|
| 2026.03.25 | ₩36,786 | ₩37,188 | ₩36,464 | ₩36,859 | +0.20% | 13.8만 |
|---|
| 2026.03.24 | ₩36,638 | ₩36,853 | ₩36,276 | ₩36,531 | -0.29% | 9.7만 |
|---|
| 2026.03.23 | ₩36,625 | ₩37,255 | ₩36,155 | ₩37,014 | +1.06% | 9.6만 |
|---|
| 2026.03.20 | ₩36,987 | ₩37,074 | ₩36,222 | ₩36,370 | -1.67% | 8.2만 |
|---|
| 2026.03.19 | ₩36,558 | ₩37,189 | ₩36,558 | ₩37,000 | +1.21% | 3.2만 |
|---|
| 2026.03.18 | ₩36,839 | ₩37,314 | ₩36,811 | ₩36,893 | +0.15% | 6만 |
|---|
| 2026.03.17 | ₩36,088 | ₩37,094 | ₩36,088 | ₩36,893 | +2.23% | 11.1만 |
|---|
| 2026.03.16 | ₩35,874 | ₩36,155 | ₩35,713 | ₩36,048 | +0.49% | 10만 |
|---|
| 2026.03.13 | ₩35,646 | ₩35,941 | ₩35,525 | ₩35,632 | -0.04% | 16.7만 |
|---|
| 2026.03.12 | ₩35,954 | ₩36,169 | ₩35,513 | ₩35,579 | -1.04% | 12.9만 |
|---|
| 2026.03.11 | ₩36,289 | ₩36,607 | ₩35,833 | ₩36,263 | -0.07% | 22.3만 |
|---|
| 2026.03.10 | ₩36,383 | ₩36,665 | ₩35,972 | ₩36,236 | -0.41% | 25만 |
|---|
| 2026.03.09 | ₩36,075 | ₩36,410 | ₩35,699 | ₩36,383 | +0.86% | 17.6만 |
|---|
| 2026.03.06 | ₩36,745 | ₩36,824 | ₩36,276 | ₩36,504 | -0.66% | 7.5만 |
|---|
| 2026.03.05 | ₩37,000 | ₩37,738 | ₩36,866 | ₩37,040 | +0.11% | 27.7만 |
|---|
| 2026.03.04 | ₩36,893 | ₩37,349 | ₩36,437 | ₩37,121 | +0.62% | 10.6만 |
|---|
| 2026.03.03 | ₩36,075 | ₩36,920 | ₩35,981 | ₩36,745 | +1.86% | 9.7만 |
|---|
| 2026.03.02 | ₩35,538 | ₩36,812 | ₩35,163 | ₩36,651 | +3.13% | 25.9만 |
|---|
| 2026.02.27 | ₩36,933 | ₩36,933 | ₩35,807 | ₩35,914 | -2.76% | 23만 |
|---|
| 2026.02.26 | ₩37,577 | ₩37,597 | ₩36,718 | ₩37,268 | -0.82% | 8.7만 |
|---|
| 2026.02.25 | ₩37,456 | ₩37,852 | ₩36,987 | ₩37,832 | +1.00% | 21.2만 |
|---|
| 2026.02.24 | ₩36,705 | ₩37,315 | ₩36,705 | ₩37,215 | +1.39% | 10.2만 |
|---|
| 2026.02.23 | ₩37,362 | ₩37,577 | ₩36,732 | ₩36,866 | -1.33% | 16만 |
|---|
| 2026.02.20 | ₩37,617 | ₩37,912 | ₩37,107 | ₩37,429 | -0.50% | 13.9만 |
|---|
| 2026.02.19 | ₩38,529 | ₩38,529 | ₩37,309 | ₩37,738 | -2.05% | 22.7만 |
|---|
| 2026.02.18 | ₩38,167 | ₩38,650 | ₩38,086 | ₩38,529 | +0.95% | 14.8만 |
|---|
| 2026.02.17 | ₩38,435 | ₩38,790 | ₩37,899 | ₩38,153 | -0.73% | 11.6만 |
|---|
| 2026.02.13 | ₩38,985 | ₩38,985 | ₩38,247 | ₩38,408 | -1.48% | 11.5만 |
|---|
| 2026.02.12 | ₩39,602 | ₩39,857 | ₩38,837 | ₩39,186 | -1.05% | 6.7만 |
|---|
| 2026.02.11 | ₩39,937 | ₩39,937 | ₩39,159 | ₩39,481 | -1.14% | 5.9만 |
|---|
| 2026.02.10 | ₩39,320 | ₩39,924 | ₩39,226 | ₩39,749 | +1.09% | 10.9만 |
|---|
| 2026.02.09 | ₩38,556 | ₩39,267 | ₩38,288 | ₩39,213 | +1.70% | 12.6만 |
|---|
| 2026.02.06 | ₩38,153 | ₩38,680 | ₩38,080 | ₩38,516 | +0.95% | 9.4만 |
|---|
| 2026.02.05 | ₩38,757 | ₩38,757 | ₩37,711 | ₩37,899 | -2.21% | 17.1만 |
|---|
| 2026.02.04 | ₩38,797 | ₩39,103 | ₩38,469 | ₩39,025 | +0.59% | 12.8만 |
|---|
| 2026.02.03 | ₩39,682 | ₩39,682 | ₩38,462 | ₩38,717 | -2.43% | 23.2만 |
|---|
| 2026.02.02 | ₩40,393 | ₩40,393 | ₩39,268 | ₩39,709 | -1.69% | 28.8만 |
|---|
| 2026.01.30 | ₩40,661 | ₩40,728 | ₩40,286 | ₩40,500 | -0.40% | 9.3만 |
|---|
| 2026.01.29 | ₩40,688 | ₩40,849 | ₩40,473 | ₩40,769 | +0.20% | 7.6만 |
|---|
| 2026.01.28 | ₩41,064 | ₩41,238 | ₩40,581 | ₩40,581 | -1.18% | 13만 |
|---|
| 2026.01.27 | ₩40,903 | ₩41,292 | ₩40,903 | ₩41,090 | +0.46% | 8.4만 |
|---|
| 2026.01.26 | ₩41,318 | ₩41,318 | ₩40,473 | ₩40,943 | -0.91% | 13.9만 |
|---|
| 2026.01.23 | ₩41,600 | ₩41,707 | ₩41,198 | ₩41,309 | -0.70% | 4만 |
|---|
| 2026.01.22 | ₩41,788 | ₩41,868 | ₩41,600 | ₩41,680 | -0.26% | 3.6만 |
|---|
| 2026.01.21 | ₩41,211 | ₩41,667 | ₩41,211 | ₩41,646 | +1.05% | 6.4만 |
|---|
| 2026.01.20 | ₩41,211 | ₩41,314 | ₩40,915 | ₩41,198 | -0.03% | 11.7만 |
|---|
| 2026.01.16 | ₩42,083 | ₩42,083 | ₩41,655 | ₩41,748 | -0.80% | 4.7만 |
|---|
| 2026.01.15 | ₩41,587 | ₩42,230 | ₩41,506 | ₩42,136 | +1.32% | 8만 |
|---|
| 2026.01.14 | ₩40,849 | ₩41,615 | ₩40,675 | ₩41,615 | +1.87% | 5만 |
|---|
| 2026.01.13 | ₩41,104 | ₩41,131 | ₩40,728 | ₩40,876 | -0.55% | 11.7만 |
|---|
| 2026.01.12 | ₩41,144 | ₩41,285 | ₩40,983 | ₩41,111 | -0.08% | 6.4만 |
|---|
| 2026.01.09 | ₩41,533 | ₩41,640 | ₩41,278 | ₩41,318 | -0.52% | 4.9만 |
|---|
| 2026.01.08 | ₩40,299 | ₩41,625 | ₩40,299 | ₩41,412 | +2.76% | 11.6만 |
|---|
| 2026.01.07 | ₩41,278 | ₩41,426 | ₩40,259 | ₩40,353 | -2.24% | 14.4만 |
|---|
| 2026.01.06 | ₩41,815 | ₩41,815 | ₩41,090 | ₩41,372 | -1.06% | 9.6만 |
|---|
| 2026.01.05 | ₩41,305 | ₩41,922 | ₩41,305 | ₩41,828 | +1.27% | 6.3만 |
|---|
| 2026.01.02 | ₩41,077 | ₩41,485 | ₩40,742 | ₩41,251 | +0.42% | 8.3만 |
|---|
| 2025.12.31 | ₩40,943 | ₩41,184 | ₩40,876 | ₩41,037 | +0.23% | 10만 |
|---|
| 2025.12.30 | ₩40,889 | ₩41,037 | ₩40,763 | ₩40,916 | +0.07% | 18.1만 |
|---|
| 2025.12.29 | ₩40,728 | ₩41,010 | ₩40,675 | ₩40,675 | -0.13% | 13.4만 |
|---|
| 2025.12.26 | ₩40,393 | ₩40,814 | ₩40,393 | ₩40,795 | +1.00% | 7.2만 |
|---|
| 2025.12.24 | ₩40,071 | ₩40,447 | ₩40,071 | ₩40,447 | +0.94% | 3.6만 |
|---|
| 2025.12.23 | ₩40,232 | ₩40,473 | ₩40,058 | ₩40,058 | -0.43% | 11.6만 |
|---|
| 2025.12.22 | ₩40,527 | ₩40,541 | ₩40,272 | ₩40,393 | -0.33% | 12.5만 |
|---|
| 2025.12.19 | ₩40,836 | ₩40,852 | ₩40,406 | ₩40,527 | -0.76% | 10.8만 |
|---|
| 2025.12.18 | ₩42,230 | ₩42,230 | ₩41,694 | ₩41,908 | -0.76% | 7.7만 |
|---|
| 2025.12.17 | ₩42,163 | ₩42,499 | ₩41,962 | ₩41,962 | -0.48% | 3.1만 |
|---|
| 2025.12.16 | ₩42,271 | ₩42,405 | ₩41,975 | ₩42,056 | -0.51% | 4.1만 |
|---|
| 2025.12.15 | ₩42,847 | ₩42,847 | ₩42,016 | ₩42,338 | -1.19% | 6.9만 |
|---|
| 2025.12.12 | ₩42,820 | ₩43,086 | ₩42,555 | ₩42,673 | -0.34% | 6.4만 |
|---|
| 2025.12.11 | ₩43,182 | ₩43,182 | ₩42,592 | ₩42,646 | -1.24% | 8.5만 |
|---|
| 2025.12.10 | ₩42,954 | ₩43,250 | ₩42,887 | ₩43,109 | +0.36% | 8.3만 |
|---|
| 2025.12.09 | ₩42,834 | ₩43,048 | ₩42,713 | ₩42,967 | +0.31% | 4.2만 |
|---|
| 2025.12.08 | ₩42,740 | ₩43,008 | ₩42,718 | ₩42,861 | +0.28% | 7.2만 |
|---|
| 2025.12.05 | ₩42,552 | ₩42,937 | ₩42,539 | ₩42,619 | +0.16% | 61.6만 |
|---|
| 2025.12.04 | ₩42,458 | ₩42,686 | ₩42,398 | ₩42,633 | +0.41% | 4.7만 |
|---|
| 2025.12.03 | ₩41,935 | ₩42,458 | ₩41,935 | ₩42,452 | +1.23% | 6만 |
|---|
| 2025.12.02 | ₩41,774 | ₩41,915 | ₩41,546 | ₩41,815 | +0.10% | 8.1만 |
|---|
| 2025.12.01 | ₩41,868 | ₩42,016 | ₩41,714 | ₩41,774 | -0.22% | 7.4만 |
|---|
| 2025.11.28 | ₩41,828 | ₩41,949 | ₩41,734 | ₩41,922 | +0.22% | 4.7만 |
|---|
| 2025.11.26 | ₩41,412 | ₩41,788 | ₩41,359 | ₩41,707 | +0.71% | 11.3만 |
|---|
| 2025.11.25 | ₩40,889 | ₩41,359 | ₩40,742 | ₩41,359 | +1.15% | 5.1만 |
|---|
| 2025.11.24 | ₩40,380 | ₩40,876 | ₩40,272 | ₩40,856 | +1.18% | 6.8만 |
|---|
| 2025.11.21 | ₩39,736 | ₩40,581 | ₩39,682 | ₩40,366 | +1.59% | 13.4만 |
|---|
| 2025.11.20 | ₩40,152 | ₩40,353 | ₩39,615 | ₩39,749 | -1.00% | 8.3만 |
|---|
| 2025.11.19 | ₩39,924 | ₩40,386 | ₩39,779 | ₩39,924 | 0.00% | 9.1만 |
|---|
| 2025.11.18 | ₩39,736 | ₩39,997 | ₩39,521 | ₩39,950 | +0.54% | 31.4만 |
|---|
| 2025.11.17 | ₩40,701 | ₩40,708 | ₩39,883 | ₩39,910 | -1.94% | 12.4만 |
|---|
| 2025.11.14 | ₩40,500 | ₩40,755 | ₩40,272 | ₩40,688 | +0.46% | 4.8만 |
|---|
| 2025.11.13 | ₩40,916 | ₩41,054 | ₩40,467 | ₩40,688 | -0.56% | 3.7만 |
|---|
| 2025.11.12 | ₩40,836 | ₩41,144 | ₩40,836 | ₩41,023 | +0.46% | 5.6만 |
|---|
| 2025.11.11 | ₩40,567 | ₩40,889 | ₩40,527 | ₩40,849 | +0.69% | 8.3만 |
|---|
| 2025.11.10 | ₩40,715 | ₩40,887 | ₩40,259 | ₩40,567 | -0.36% | 9.4만 |
|---|
| 2025.11.07 | ₩40,272 | ₩40,621 | ₩39,964 | ₩40,621 | +0.87% | 7.3만 |
|---|
| 2025.11.06 | ₩40,782 | ₩41,022 | ₩40,259 | ₩40,326 | -1.12% | 5.9만 |
|---|
| 2025.11.05 | ₩40,970 | ₩40,983 | ₩40,447 | ₩40,916 | -0.13% | 9만 |
|---|
| 2025.11.04 | ₩41,090 | ₩41,292 | ₩40,795 | ₩41,064 | -0.07% | 6.9만 |
|---|
| 2025.11.03 | ₩41,090 | ₩41,305 | ₩40,742 | ₩41,131 | +0.10% | 5.6만 |
|---|
| 2025.10.31 | ₩40,742 | ₩41,399 | ₩40,634 | ₩41,104 | +0.89% | 29.4만 |
|---|
| 2025.10.30 | ₩41,238 | ₩41,359 | ₩40,594 | ₩40,755 | -1.17% | 10.9만 |
|---|
| 2025.10.29 | ₩41,761 | ₩41,951 | ₩41,238 | ₩41,426 | -0.80% | 10.9만 |
|---|
| 2025.10.28 | ₩41,774 | ₩42,136 | ₩41,680 | ₩41,908 | +0.32% | 8.8만 |
|---|
| 2025.10.27 | ₩41,224 | ₩41,761 | ₩41,224 | ₩41,761 | +1.30% | 17.3만 |
|---|
| 2025.10.24 | ₩41,318 | ₩41,452 | ₩41,037 | ₩41,117 | -0.49% | 10.8만 |
|---|
| 2025.10.23 | ₩40,769 | ₩41,077 | ₩40,715 | ₩41,023 | +0.63% | 11.8만 |
|---|
| 2025.10.22 | ₩40,836 | ₩40,903 | ₩40,561 | ₩40,715 | -0.30% | 9.4만 |
|---|
| 2025.10.21 | ₩40,259 | ₩40,997 | ₩40,259 | ₩40,862 | +1.50% | 6.2만 |
|---|
| 2025.10.20 | ₩40,246 | ₩40,419 | ₩40,018 | ₩40,326 | +0.20% | 11.4만 |
|---|
| 2025.10.17 | ₩39,897 | ₩40,259 | ₩39,741 | ₩40,219 | +0.81% | 30.4만 |
|---|
| 2025.10.16 | ₩40,769 | ₩40,829 | ₩39,776 | ₩39,857 | -2.24% | 33.1만 |
|---|
| 2025.10.15 | ₩41,037 | ₩41,128 | ₩40,473 | ₩40,701 | -0.82% | 23만 |
|---|
| 2025.10.14 | ₩39,857 | ₩40,769 | ₩39,803 | ₩40,755 | +2.25% | 39.4만 |
|---|
| 2025.10.13 | ₩39,025 | ₩40,058 | ₩39,025 | ₩40,044 | +2.61% | 20.5만 |
|---|
| 2025.10.10 | ₩39,293 | ₩39,495 | ₩38,623 | ₩38,717 | -1.47% | 22.5만 |
|---|