시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - December 과거 주가
PGIM S&P 500 Buffer 20 ETF - December · PBDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - December · PBDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,821 | ₩42,848 | ₩42,821 | ₩42,841 | +0.05% | 2.5천 |
| 2026.10.08 | ₩42,727 | ₩42,754 | ₩42,714 | ₩42,714 | -0.03% | 5.5천 |
| 2026.10.07 | ₩42,768 | ₩42,808 | ₩42,768 | ₩42,795 | +0.06% | 3.9천 |
| 2026.10.06 | ₩42,795 | ₩42,815 | ₩42,795 | ₩42,815 | +0.05% | 3.6천 |
| 2026.10.05 | ₩42,701 | ₩42,754 | ₩42,701 | ₩42,701 | 0.00% | 3.5천 |
| 2026.10.02 | ₩42,620 | ₩42,660 | ₩42,620 | ₩42,647 | +0.06% | 5.5천 |
| 2026.10.01 | ₩42,432 | ₩42,533 | ₩42,432 | ₩42,533 | +0.24% | 1.1천 |
| 2026.09.30 | ₩42,567 | ₩42,593 | ₩42,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,525 |
| -0.10% |
| 4.9천 |
| 2026.09.29 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,620 | ₩42,620 | ₩42,533 | ₩42,533 | -0.20% | 4.1천 |
|---|
| 2026.09.25 | ₩42,607 | ₩42,627 | ₩42,607 | ₩42,627 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩42,540 | ₩42,540 | ₩42,538 | ₩42,538 | -0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩42,568 | ₩42,580 | ₩42,532 | ₩42,532 | -0.09% | 700 |
|---|
| 2026.09.22 | ₩42,607 | ₩42,634 | ₩42,607 | ₩42,613 | +0.02% | 800 |
|---|
| 2026.09.21 | ₩42,620 | ₩42,634 | ₩42,620 | ₩42,634 | +0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩42,392 | ₩42,419 | ₩42,392 | ₩42,419 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩42,365 | ₩42,379 | ₩42,339 | ₩42,339 | -0.06% | 9.8천 |
|---|
| 2026.09.16 | ₩42,312 | ₩42,312 | ₩42,137 | ₩42,196 | -0.27% | 2.4천 |
|---|
| 2026.09.15 | ₩42,231 | ₩42,251 | ₩42,231 | ₩42,251 | +0.05% | 1천 |
|---|
| 2026.09.14 | ₩42,271 | ₩42,352 | ₩42,271 | ₩42,325 | +0.13% | 2.3천 |
|---|
| 2026.09.11 | ₩42,379 | ₩42,379 | ₩42,285 | ₩42,285 | -0.22% | 7천 |
|---|
| 2026.09.10 | ₩42,218 | ₩42,218 | ₩42,137 | ₩42,137 | -0.19% | 6.8천 |
|---|
| 2026.09.09 | ₩42,312 | ₩42,312 | ₩42,305 | ₩42,305 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,419 | ₩42,426 | ₩42,419 | ₩42,426 | +0.02% | 4.9천 |
|---|
| 2026.09.03 | ₩42,446 | ₩42,451 | ₩42,446 | ₩42,451 | +0.01% | 900 |
|---|
| 2026.09.02 | ₩42,325 | ₩42,325 | ₩42,320 | ₩42,320 | -0.01% | 1.2천 |
|---|
| 2026.09.01 | ₩42,231 | ₩42,231 | ₩42,226 | ₩42,226 | -0.01% | 8.4천 |
|---|
| 2026.08.31 | ₩42,325 | ₩42,345 | ₩42,325 | ₩42,345 | +0.05% | 1.5천 |
|---|
| 2026.08.28 | ₩42,352 | ₩42,352 | ₩42,312 | ₩42,312 | -0.09% | 4.1천 |
|---|
| 2026.08.27 | ₩42,339 | ₩42,359 | ₩42,339 | ₩42,359 | +0.05% | 1.7천 |
|---|
| 2026.08.26 | ₩42,285 | ₩42,285 | ₩42,263 | ₩42,263 | -0.05% | 2.4천 |
|---|
| 2026.08.25 | ₩42,218 | ₩42,253 | ₩42,218 | ₩42,253 | +0.08% | 1.1천 |
|---|
| 2026.08.24 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,245 | ₩42,245 | ₩42,164 | ₩42,164 | -0.19% | 1.5천 |
|---|
| 2026.08.20 | ₩42,191 | ₩42,191 | ₩42,159 | ₩42,159 | -0.08% | 3.5천 |
|---|
| 2026.08.19 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,178 | ₩42,231 | ₩42,178 | ₩42,198 | +0.05% | 6.3천 |
|---|
| 2026.08.17 | ₩42,258 | ₩42,271 | ₩42,258 | ₩42,258 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩42,285 | ₩42,285 | ₩42,285 | ₩42,285 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,285 | ₩42,285 | ₩42,285 | ₩42,285 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,231 | ₩42,231 | ₩42,216 | ₩42,216 | -0.03% | 3.5천 |
|---|
| 2026.08.11 | ₩42,231 | ₩42,231 | ₩42,164 | ₩42,164 | -0.16% | 200 |
|---|
| 2026.08.10 | ₩42,231 | ₩42,231 | ₩42,191 | ₩42,198 | -0.08% | 3.7천 |
|---|
| 2026.08.07 | ₩42,191 | ₩42,199 | ₩42,191 | ₩42,199 | +0.02% | 1.7천 |
|---|
| 2026.08.06 | ₩42,124 | ₩42,131 | ₩42,124 | ₩42,131 | +0.02% | 1.3천 |
|---|
| 2026.08.05 | ₩42,137 | ₩42,153 | ₩42,137 | ₩42,153 | +0.04% | 200 |
|---|
| 2026.08.04 | ₩41,990 | ₩42,151 | ₩41,976 | ₩42,144 | +0.37% | 1.4만 |
|---|
| 2026.08.03 | ₩41,842 | ₩41,923 | ₩41,842 | ₩41,917 | +0.18% | 2.9만 |
|---|
| 2026.07.31 | ₩41,534 | ₩41,775 | ₩41,534 | ₩41,695 | +0.39% | 1.5만 |
|---|
| 2026.07.30 | ₩41,534 | ₩41,628 | ₩41,534 | ₩41,606 | +0.17% | 4천 |
|---|
| 2026.07.29 | ₩41,467 | ₩41,561 | ₩41,306 | ₩41,306 | -0.39% | 8.7천 |
|---|
| 2026.07.28 | ₩41,494 | ₩41,614 | ₩41,494 | ₩41,588 | +0.23% | 3.8천 |
|---|
| 2026.07.27 | ₩41,507 | ₩41,547 | ₩41,480 | ₩41,526 | +0.05% | 1.1만 |
|---|
| 2026.07.24 | ₩41,494 | ₩41,534 | ₩41,494 | ₩41,494 | 0.00% | 2.3천 |
|---|
| 2026.07.23 | ₩41,467 | ₩41,467 | ₩41,427 | ₩41,440 | -0.06% | 1.4만 |
|---|
| 2026.07.22 | ₩41,641 | ₩41,681 | ₩41,628 | ₩41,628 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩41,614 | ₩41,681 | ₩41,614 | ₩41,655 | +0.10% | 1천 |
|---|
| 2026.07.20 | ₩41,581 | ₩41,588 | ₩41,534 | ₩41,534 | -0.11% | 3천 |
|---|
| 2026.07.17 | ₩41,534 | ₩41,554 | ₩41,494 | ₩41,494 | -0.10% | 5.7천 |
|---|
| 2026.07.16 | ₩41,708 | ₩41,722 | ₩41,655 | ₩41,695 | -0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩41,695 | ₩41,735 | ₩41,668 | ₩41,715 | +0.05% | 2.9천 |
|---|
| 2026.07.14 | ₩41,655 | ₩41,681 | ₩41,641 | ₩41,681 | +0.06% | 6.3만 |
|---|
| 2026.07.13 | ₩41,641 | ₩41,641 | ₩41,588 | ₩41,608 | -0.08% | 2천 |
|---|
| 2026.07.10 | ₩41,641 | ₩41,688 | ₩41,641 | ₩41,688 | +0.11% | 500 |
|---|
| 2026.07.09 | ₩41,561 | ₩41,641 | ₩41,440 | ₩41,440 | -0.29% | 7.1천 |
|---|
| 2026.07.08 | ₩41,427 | ₩41,527 | ₩41,413 | ₩41,527 | +0.24% | 4.4천 |
|---|
| 2026.07.07 | ₩41,561 | ₩41,561 | ₩41,559 | ₩41,559 | -0.00% | 1.2천 |
|---|
| 2026.07.06 | ₩41,561 | ₩41,614 | ₩41,480 | ₩41,480 | -0.19% | 1.1만 |
|---|
| 2026.07.02 | ₩41,480 | ₩41,480 | ₩41,386 | ₩41,472 | -0.02% | 5.1만 |
|---|
| 2026.07.01 | ₩41,480 | ₩41,520 | ₩41,440 | ₩41,482 | +0.00% | 18.3만 |
|---|
| 2026.06.30 | ₩41,467 | ₩41,507 | ₩41,440 | ₩41,506 | +0.09% | 4.4천 |
|---|
| 2026.06.29 | ₩41,292 | ₩41,374 | ₩41,199 | ₩41,374 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩41,225 | ₩41,239 | ₩41,172 | ₩41,229 | +0.01% | 3.1천 |
|---|
| 2026.06.25 | ₩41,272 | ₩41,272 | ₩41,192 | ₩41,192 | -0.19% | 2.3만 |
|---|
| 2026.06.24 | ₩41,225 | ₩41,360 | ₩41,158 | ₩41,193 | -0.08% | 4.9천 |
|---|
| 2026.06.23 | ₩41,239 | ₩41,279 | ₩41,224 | ₩41,224 | -0.04% | 900 |
|---|
| 2026.06.22 | ₩43,049 | ₩43,063 | ₩41,386 | ₩41,427 | -3.77% | 7.1천 |
|---|
| 2026.06.18 | ₩41,439 | ₩41,439 | ₩41,439 | ₩41,439 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,453 | ₩41,453 | ₩41,276 | ₩41,276 | -0.43% | 1.3천 |
|---|
| 2026.06.16 | ₩41,494 | ₩41,527 | ₩41,467 | ₩41,469 | -0.06% | 1.1만 |
|---|
| 2026.06.15 | ₩41,494 | ₩41,534 | ₩41,494 | ₩41,498 | +0.01% | 400 |
|---|
| 2026.06.12 | ₩41,225 | ₩41,266 | ₩41,225 | ₩41,248 | +0.06% | 2.5천 |
|---|
| 2026.06.11 | ₩40,984 | ₩41,177 | ₩40,904 | ₩41,177 | +0.47% | 2.2천 |
|---|
| 2026.06.10 | ₩41,118 | ₩41,118 | ₩40,942 | ₩40,942 | -0.43% | 7.9천 |
|---|
| 2026.06.09 | ₩41,252 | ₩41,252 | ₩41,118 | ₩41,160 | -0.22% | 5.4천 |
|---|
| 2026.06.08 | ₩41,286 | ₩41,286 | ₩41,195 | ₩41,195 | -0.22% | 400 |
|---|
| 2026.06.05 | ₩41,292 | ₩41,292 | ₩41,138 | ₩41,138 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩41,494 | ₩41,494 | ₩41,474 | ₩41,474 | -0.05% | 800 |
|---|
| 2026.06.03 | ₩41,413 | ₩41,440 | ₩41,413 | ₩41,424 | +0.03% | 4.2천 |
|---|
| 2026.06.02 | ₩41,440 | ₩41,494 | ₩41,440 | ₩41,480 | +0.10% | 9.5천 |
|---|
| 2026.06.01 | ₩41,453 | ₩41,494 | ₩41,453 | ₩41,467 | +0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩41,467 | ₩41,467 | ₩41,440 | ₩41,455 | -0.03% | 5.6천 |
|---|
| 2026.05.28 | ₩41,373 | ₩41,413 | ₩41,373 | ₩41,406 | +0.08% | 700 |
|---|
| 2026.05.27 | ₩41,282 | ₩41,333 | ₩41,280 | ₩41,306 | +0.06% | 2.8천 |
|---|
| 2026.05.26 | ₩41,306 | ₩41,333 | ₩41,279 | ₩41,302 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩41,232 | ₩41,236 | ₩41,232 | ₩41,236 | +0.01% | 300 |
|---|
| 2026.05.21 | ₩41,079 | ₩41,225 | ₩41,079 | ₩41,188 | +0.26% | 3.5천 |
|---|
| 2026.05.20 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩40,997 | ₩41,011 | ₩40,997 | ₩41,001 | +0.01% | 300 |
|---|
| 2026.05.18 | ₩41,990 | ₩41,990 | ₩41,051 | ₩41,086 | -2.15% | 2.7천 |
|---|
| 2026.05.15 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,192 | ₩41,225 | ₩41,158 | ₩41,158 | -0.08% | 1.6만 |
|---|
| 2026.05.13 | ₩41,051 | ₩41,145 | ₩41,051 | ₩41,105 | +0.13% | 2.7천 |
|---|
| 2026.05.12 | ₩40,944 | ₩41,078 | ₩40,944 | ₩41,044 | +0.25% | 5.1만 |
|---|
| 2026.05.11 | ₩41,038 | ₩41,071 | ₩41,038 | ₩41,038 | 0.00% | 6.9천 |
|---|
| 2026.05.08 | ₩40,997 | ₩41,048 | ₩40,997 | ₩41,048 | +0.12% | 800 |
|---|
| 2026.05.07 | ₩40,944 | ₩40,950 | ₩40,944 | ₩40,950 | +0.02% | 6.5천 |
|---|
| 2026.05.06 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,796 | ₩40,836 | ₩40,796 | ₩40,803 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩40,729 | ₩40,729 | ₩40,689 | ₩40,689 | -0.10% | 1.6천 |
|---|
| 2026.05.01 | ₩40,836 | ₩40,850 | ₩40,761 | ₩40,761 | -0.18% | 6천 |
|---|
| 2026.04.30 | ₩40,541 | ₩40,729 | ₩40,541 | ₩40,718 | +0.44% | 5.9천 |
|---|
| 2026.04.29 | ₩40,488 | ₩40,555 | ₩40,488 | ₩40,529 | +0.10% | 5.4천 |
|---|
| 2026.04.28 | ₩40,515 | ₩40,555 | ₩40,515 | ₩40,547 | +0.08% | 800 |
|---|
| 2026.04.27 | ₩40,555 | ₩40,609 | ₩40,555 | ₩40,602 | +0.12% | 4.7천 |
|---|
| 2026.04.24 | ₩40,555 | ₩40,575 | ₩40,555 | ₩40,575 | +0.05% | 1.2천 |
|---|
| 2026.04.23 | ₩40,501 | ₩40,521 | ₩40,327 | ₩40,457 | -0.11% | 3천 |
|---|
| 2026.04.22 | ₩40,515 | ₩40,515 | ₩40,488 | ₩40,495 | -0.05% | 1.1만 |
|---|
| 2026.04.21 | ₩40,421 | ₩40,434 | ₩40,364 | ₩40,364 | -0.14% | 3.5천 |
|---|
| 2026.04.20 | ₩40,421 | ₩40,461 | ₩40,421 | ₩40,448 | +0.07% | 4.4천 |
|---|
| 2026.04.17 | ₩40,501 | ₩40,501 | ₩40,500 | ₩40,500 | -0.00% | 2.1천 |
|---|
| 2026.04.16 | ₩40,206 | ₩40,287 | ₩40,206 | ₩40,287 | +0.20% | 300 |
|---|
| 2026.04.15 | ₩40,220 | ₩40,264 | ₩40,179 | ₩40,264 | +0.11% | 2.3천 |
|---|
| 2026.04.14 | ₩40,045 | ₩40,153 | ₩40,045 | ₩40,138 | +0.23% | 3천 |
|---|
| 2026.04.13 | ₩39,804 | ₩39,942 | ₩39,804 | ₩39,942 | +0.35% | 100 |
|---|
| 2026.04.10 | ₩39,764 | ₩39,764 | ₩39,710 | ₩39,750 | -0.03% | 1.9천 |
|---|
| 2026.04.09 | ₩39,616 | ₩39,817 | ₩39,616 | ₩39,772 | +0.39% | 3.4만 |
|---|
| 2026.04.08 | ₩39,603 | ₩39,640 | ₩39,596 | ₩39,640 | +0.09% | 2.3천 |
|---|
| 2026.04.07 | ₩39,120 | ₩39,178 | ₩39,093 | ₩39,178 | +0.15% | 4.3천 |
|---|
| 2026.04.06 | ₩39,147 | ₩39,174 | ₩39,147 | ₩39,172 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩38,932 | ₩39,133 | ₩38,932 | ₩39,080 | +0.38% | 1만 |
|---|
| 2026.04.01 | ₩39,039 | ₩39,133 | ₩39,039 | ₩39,056 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩38,577 | ₩38,905 | ₩38,577 | ₩38,904 | +0.85% | 6.4천 |
|---|
| 2026.03.30 | ₩38,476 | ₩38,490 | ₩38,315 | ₩38,322 | -0.40% | 3.6천 |
|---|
| 2026.03.27 | ₩38,476 | ₩38,476 | ₩38,412 | ₩38,412 | -0.17% | 1.8천 |
|---|
| 2026.03.26 | ₩38,878 | ₩38,878 | ₩38,727 | ₩38,727 | -0.39% | 4.4천 |
|---|
| 2026.03.25 | ₩39,133 | ₩39,133 | ₩39,013 | ₩39,041 | -0.24% | 1.8만 |
|---|
| 2026.03.24 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩39,174 | ₩39,187 | ₩39,018 | ₩39,018 | -0.40% | 900 |
|---|
| 2026.03.20 | ₩38,912 | ₩38,932 | ₩38,785 | ₩38,785 | -0.33% | 1.5천 |
|---|
| 2026.03.19 | ₩39,039 | ₩39,080 | ₩38,946 | ₩39,062 | +0.06% | 2.5천 |
|---|
| 2026.03.18 | ₩39,281 | ₩39,281 | ₩39,093 | ₩39,093 | -0.48% | 1.9천 |
|---|
| 2026.03.17 | ₩39,375 | ₩39,375 | ₩39,359 | ₩39,359 | -0.04% | 2천 |
|---|
| 2026.03.16 | ₩39,281 | ₩39,296 | ₩39,281 | ₩39,296 | +0.04% | 100 |
|---|
| 2026.03.13 | ₩39,106 | ₩39,120 | ₩39,097 | ₩39,097 | -0.02% | 300 |
|---|
| 2026.03.12 | ₩39,254 | ₩39,254 | ₩39,191 | ₩39,191 | -0.16% | 300 |
|---|
| 2026.03.11 | ₩39,428 | ₩39,475 | ₩39,428 | ₩39,475 | +0.12% | 1.7천 |
|---|
| 2026.03.10 | ₩39,542 | ₩39,589 | ₩39,463 | ₩39,463 | -0.20% | 800 |
|---|
| 2026.03.09 | ₩39,321 | ₩39,518 | ₩39,321 | ₩39,518 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,368 | ₩39,388 | ₩39,347 | ₩39,347 | -0.05% | 2.1천 |
|---|
| 2026.03.05 | ₩39,630 | ₩39,630 | ₩39,536 | ₩39,601 | -0.07% | 2.1천 |
|---|
| 2026.03.04 | ₩39,750 | ₩39,750 | ₩39,722 | ₩39,722 | -0.07% | 1.8천 |
|---|
| 2026.03.03 | ₩39,294 | ₩39,616 | ₩39,294 | ₩39,564 | +0.69% | 2.2천 |
|---|
| 2026.03.02 | ₩39,630 | ₩39,764 | ₩39,630 | ₩39,739 | +0.28% | 3.1천 |
|---|
| 2026.02.27 | ₩39,656 | ₩39,750 | ₩39,522 | ₩39,522 | -0.34% | 8.4천 |
|---|
| 2026.02.26 | ₩39,790 | ₩39,831 | ₩39,764 | ₩39,790 | 0.00% | 1.1천 |
|---|
| 2026.02.25 | ₩39,911 | ₩39,911 | ₩39,891 | ₩39,891 | -0.05% | 1.4천 |
|---|
| 2026.02.24 | ₩39,683 | ₩39,743 | ₩39,683 | ₩39,743 | +0.15% | 2.7천 |
|---|
| 2026.02.23 | ₩39,616 | ₩39,616 | ₩39,587 | ₩39,587 | -0.07% | 200 |
|---|
| 2026.02.20 | ₩39,710 | ₩39,790 | ₩39,710 | ₩39,790 | +0.20% | 800 |
|---|
| 2026.02.19 | ₩39,616 | ₩39,650 | ₩39,589 | ₩39,650 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩39,737 | ₩39,737 | ₩39,656 | ₩39,729 | -0.02% | 6.3천 |
|---|
| 2026.02.17 | ₩39,613 | ₩39,613 | ₩39,613 | ₩39,613 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,584 | ₩39,603 | ₩39,569 | ₩39,569 | -0.04% | 1.7천 |
|---|
| 2026.02.12 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,790 | ₩39,831 | ₩39,764 | ₩39,825 | +0.09% | 2.2천 |
|---|
| 2026.02.10 | ₩39,871 | ₩39,871 | ₩39,827 | ₩39,827 | -0.11% | 1.1천 |
|---|
| 2026.02.09 | ₩39,898 | ₩39,898 | ₩39,886 | ₩39,886 | -0.03% | 400 |
|---|
| 2026.02.06 | ₩39,643 | ₩39,811 | ₩39,589 | ₩39,811 | +0.42% | 700 |
|---|
| 2026.02.05 | ₩39,495 | ₩39,495 | ₩39,442 | ₩39,444 | -0.13% | 2.1천 |
|---|
| 2026.02.04 | ₩39,750 | ₩39,750 | ₩39,682 | ₩39,682 | -0.17% | 1.7천 |
|---|
| 2026.02.03 | ₩39,790 | ₩39,790 | ₩39,738 | ₩39,738 | -0.13% | 100 |
|---|
| 2026.02.02 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,831 | ₩39,831 | ₩39,757 | ₩39,804 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩39,804 | ₩39,871 | ₩39,723 | ₩39,871 | +0.17% | 4.2천 |
|---|
| 2026.01.28 | ₩39,857 | ₩39,884 | ₩39,817 | ₩39,863 | +0.01% | 3.8천 |
|---|
| 2026.01.27 | ₩39,871 | ₩39,871 | ₩39,857 | ₩39,871 | 0.00% | 4.5천 |
|---|
| 2026.01.26 | ₩39,804 | ₩39,831 | ₩39,804 | ₩39,817 | +0.03% | 2.7천 |
|---|
| 2026.01.23 | ₩39,723 | ₩39,723 | ₩39,719 | ₩39,719 | -0.01% | 4.5천 |
|---|
| 2026.01.22 | ₩39,737 | ₩39,750 | ₩39,698 | ₩39,698 | -0.10% | 200 |
|---|
| 2026.01.21 | ₩39,589 | ₩39,643 | ₩39,549 | ₩39,616 | +0.07% | 1.1만 |
|---|
| 2026.01.20 | ₩39,603 | ₩39,603 | ₩39,388 | ₩39,482 | -0.30% | 1.1만 |
|---|
| 2026.01.16 | ₩39,777 | ₩39,804 | ₩39,774 | ₩39,774 | -0.01% | 1.7천 |
|---|
| 2026.01.15 | ₩39,804 | ₩39,844 | ₩39,745 | ₩39,745 | -0.15% | 8.2천 |
|---|
| 2026.01.14 | ₩39,617 | ₩39,703 | ₩39,617 | ₩39,703 | +0.22% | 600 |
|---|
| 2026.01.13 | ₩39,750 | ₩39,817 | ₩39,750 | ₩39,772 | +0.05% | 2.9천 |
|---|
| 2026.01.12 | ₩39,857 | ₩39,857 | ₩39,777 | ₩39,782 | -0.19% | 4.1천 |
|---|
| 2026.01.09 | ₩39,723 | ₩39,777 | ₩39,723 | ₩39,777 | +0.14% | 700 |
|---|
| 2026.01.08 | ₩39,643 | ₩39,710 | ₩39,616 | ₩39,616 | -0.07% | 1만 |
|---|
| 2026.01.07 | ₩39,737 | ₩39,737 | ₩39,643 | ₩39,643 | -0.24% | 1.2천 |
|---|
| 2026.01.06 | ₩39,670 | ₩39,705 | ₩39,630 | ₩39,705 | +0.09% | 900 |
|---|
| 2026.01.05 | ₩39,630 | ₩39,670 | ₩39,536 | ₩39,536 | -0.24% | 3.1천 |
|---|
| 2026.01.02 | ₩39,522 | ₩39,522 | ₩39,402 | ₩39,490 | -0.08% | 1.1만 |
|---|
| 2025.12.31 | ₩39,549 | ₩39,562 | ₩39,522 | ₩39,522 | -0.07% | 6.2천 |
|---|
| 2025.12.30 | ₩39,616 | ₩39,616 | ₩39,589 | ₩39,611 | -0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩39,569 | ₩39,670 | ₩39,569 | ₩39,670 | +0.25% | 5.8천 |
|---|
| 2025.12.26 | ₩39,670 | ₩39,670 | ₩39,616 | ₩39,670 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩39,630 | ₩39,683 | ₩39,630 | ₩39,670 | +0.10% | 6천 |
|---|
| 2025.12.23 | ₩39,536 | ₩39,576 | ₩39,522 | ₩39,568 | +0.08% | 2.3천 |
|---|
| 2025.12.22 | ₩39,509 | ₩39,536 | ₩39,497 | ₩39,522 | +0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩39,294 | ₩39,415 | ₩39,294 | ₩39,415 | +0.31% | 2.5천 |
|---|
| 2025.12.18 | ₩39,254 | ₩39,321 | ₩39,191 | ₩39,247 | -0.02% | 9.7천 |
|---|
| 2025.12.17 | ₩39,294 | ₩39,308 | ₩39,120 | ₩39,140 | -0.39% | 1.4만 |
|---|
| 2025.12.16 | ₩39,301 | ₩39,321 | ₩39,187 | ₩39,288 | -0.03% | 5.1만 |
|---|
| 2025.12.15 | ₩39,428 | ₩39,428 | ₩39,281 | ₩39,309 | -0.30% | 2.1만 |
|---|
| 2025.12.12 | ₩39,428 | ₩39,428 | ₩39,281 | ₩39,305 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩39,455 | ₩39,469 | ₩39,348 | ₩39,469 | +0.03% | 1.6만 |
|---|
| 2025.12.10 | ₩39,308 | ₩39,469 | ₩39,288 | ₩39,427 | +0.30% | 1.7만 |
|---|
| 2025.12.09 | ₩39,321 | ₩39,361 | ₩39,308 | ₩39,308 | -0.03% | 2.8만 |
|---|
| 2025.12.08 | ₩39,375 | ₩39,375 | ₩39,267 | ₩39,334 | -0.10% | 2.7만 |
|---|
| 2025.12.05 | ₩39,455 | ₩39,737 | ₩39,334 | ₩39,388 | -0.17% | 3만 |
|---|
| 2025.12.04 | ₩39,294 | ₩39,308 | ₩39,281 | ₩39,297 | +0.01% | 900 |
|---|
| 2025.12.03 | ₩39,281 | ₩39,402 | ₩39,259 | ₩39,328 | +0.12% | 2.1만 |
|---|
| 2025.12.02 | ₩39,234 | ₩39,281 | ₩39,200 | ₩39,261 | +0.07% | 1.4만 |
|---|
| 2025.12.01 | ₩39,227 | ₩39,361 | ₩39,127 | ₩39,267 | +0.10% | 23.2만 |
|---|
| 2025.11.28 | ₩39,442 | ₩39,442 | ₩39,214 | ₩39,243 | -0.50% | 1.2천 |
|---|
| 2025.11.26 | ₩39,254 | ₩39,257 | ₩39,187 | ₩39,241 | -0.03% | 2.1만 |
|---|
| 2025.11.25 | ₩39,053 | ₩39,214 | ₩39,013 | ₩39,186 | +0.34% | 1.3천 |
|---|
| 2025.11.24 | ₩38,852 | ₩39,026 | ₩38,852 | ₩39,026 | +0.45% | 100 |
|---|
| 2025.11.21 | ₩38,677 | ₩38,677 | ₩38,546 | ₩38,546 | -0.34% | 2천 |
|---|
| 2025.11.20 | ₩38,986 | ₩38,999 | ₩38,181 | ₩38,195 | -2.03% | 2.9만 |
|---|
| 2025.11.19 | ₩38,718 | ₩38,744 | ₩38,570 | ₩38,610 | -0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩38,600 | ₩38,624 | ₩38,530 | ₩38,530 | -0.18% | 1.7만 |
|---|
| 2025.11.17 | ₩38,597 | ₩38,701 | ₩38,597 | ₩38,701 | +0.27% | 400 |
|---|
| 2025.11.14 | ₩38,844 | ₩38,844 | ₩38,844 | ₩38,844 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,026 | ₩39,053 | ₩39,001 | ₩39,031 | +0.01% | 800 |
|---|
| 2025.11.11 | ₩38,959 | ₩39,030 | ₩38,946 | ₩39,030 | +0.18% | 4.3천 |
|---|
| 2025.11.10 | ₩38,919 | ₩38,975 | ₩38,865 | ₩38,975 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩38,583 | ₩38,735 | ₩38,476 | ₩38,735 | +0.39% | 1.8만 |
|---|
| 2025.11.06 | ₩38,704 | ₩38,704 | ₩38,701 | ₩38,701 | -0.01% | 300 |
|---|
| 2025.11.05 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,785 | ₩38,785 | ₩38,785 | ₩38,785 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,865 | ₩38,959 | ₩38,865 | ₩38,913 | +0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩38,865 | ₩38,878 | ₩38,798 | ₩38,873 | +0.02% | 3.3천 |
|---|
| 2025.10.30 | ₩38,852 | ₩38,905 | ₩38,809 | ₩38,809 | -0.11% | 4만 |
|---|
| 2025.10.29 | ₩38,905 | ₩38,905 | ₩38,865 | ₩38,892 | -0.03% | 5.4만 |
|---|
| 2025.10.28 | ₩38,908 | ₩38,908 | ₩38,908 | ₩38,908 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,919 | ₩38,919 | ₩38,905 | ₩38,905 | -0.03% | 700 |
|---|
| 2025.10.24 | ₩38,783 | ₩38,783 | ₩38,783 | ₩38,783 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,476 | ₩38,672 | ₩38,476 | ₩38,672 | +0.51% | 1.9천 |
|---|
| 2025.10.22 | ₩38,597 | ₩38,597 | ₩38,543 | ₩38,543 | -0.14% | 6.1천 |
|---|
| 2025.10.21 | ₩38,637 | ₩38,651 | ₩38,637 | ₩38,651 | +0.03% | 3.5천 |
|---|
| 2025.10.20 | ₩38,633 | ₩38,633 | ₩38,626 | ₩38,626 | -0.02% | 300 |
|---|
| 2025.10.17 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,300 | ₩38,300 | ₩38,268 | ₩38,268 | -0.08% | 800 |
|---|
| 2025.10.15 | ₩38,476 | ₩38,503 | ₩38,396 | ₩38,396 | -0.21% | 6.3천 |
|---|
| 2025.10.14 | ₩38,286 | ₩38,449 | ₩38,286 | ₩38,349 | +0.16% | 2.9천 |
|---|
| 2025.10.13 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,315 | ₩38,315 | ₩38,070 | ₩38,070 | -0.64% | 200 |
|---|