시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - February 과거 주가
PGIM S&P 500 Buffer 20 ETF - February · PBFB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - February · PBFB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,068 | ₩44,094 | ₩44,068 | ₩44,068 | 0.00% | 900 |
| 2026.10.08 | ₩43,980 | ₩44,001 | ₩43,933 | ₩43,933 | -0.11% | 7.6천 |
| 2026.10.07 | ₩44,027 | ₩44,027 | ₩44,021 | ₩44,021 | -0.02% | 1.5천 |
| 2026.10.06 | ₩44,041 | ₩44,041 | ₩44,041 | ₩44,041 | 0.00% | 3.6천 |
| 2026.10.05 | ₩43,974 | ₩43,987 | ₩43,920 | ₩43,920 | -0.12% | 5.6천 |
| 2026.10.02 | ₩43,893 | ₩43,920 | ₩43,840 | ₩43,887 | -0.02% | 5.9천 |
| 2026.10.01 | ₩43,773 | ₩43,773 | ₩43,770 | ₩43,770 | -0.01% | 500 |
| 2026.09.30 | ₩43,866 | ₩43,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,771 |
| -0.22% |
| 1.8천 |
| 2026.09.29 | ₩43,793 | ₩43,793 | ₩43,746 | ₩43,773 | -0.05% | 500 |
|---|
| 2026.09.28 | ₩43,786 | ₩43,786 | ₩43,779 | ₩43,779 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩43,840 | ₩43,857 | ₩43,840 | ₩43,857 | +0.04% | 1.9천 |
|---|
| 2026.09.24 | ₩43,773 | ₩43,773 | ₩43,766 | ₩43,766 | -0.02% | 1.4천 |
|---|
| 2026.09.23 | ₩43,766 | ₩43,766 | ₩43,766 | ₩43,766 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,840 | ₩43,853 | ₩43,840 | ₩43,849 | +0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩43,866 | ₩43,866 | ₩43,833 | ₩43,833 | -0.08% | 1천 |
|---|
| 2026.09.18 | ₩43,652 | ₩43,657 | ₩43,652 | ₩43,657 | +0.01% | 4.3천 |
|---|
| 2026.09.17 | ₩43,652 | ₩43,652 | ₩43,571 | ₩43,571 | -0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩43,571 | ₩43,571 | ₩43,397 | ₩43,444 | -0.29% | 1.6천 |
|---|
| 2026.09.15 | ₩43,504 | ₩43,504 | ₩43,499 | ₩43,499 | -0.01% | 1천 |
|---|
| 2026.09.14 | ₩43,585 | ₩43,585 | ₩43,558 | ₩43,558 | -0.06% | 2.5천 |
|---|
| 2026.09.11 | ₩43,625 | ₩43,625 | ₩43,531 | ₩43,531 | -0.22% | 6.5천 |
|---|
| 2026.09.10 | ₩43,477 | ₩43,477 | ₩43,424 | ₩43,424 | -0.12% | 7.4천 |
|---|
| 2026.09.09 | ₩43,545 | ₩43,598 | ₩43,531 | ₩43,558 | +0.03% | 1.9만 |
|---|
| 2026.09.08 | ₩43,612 | ₩43,617 | ₩43,612 | ₩43,617 | +0.01% | 700 |
|---|
| 2026.09.04 | ₩43,679 | ₩43,684 | ₩43,679 | ₩43,684 | +0.01% | 4.9천 |
|---|
| 2026.09.03 | ₩43,705 | ₩43,711 | ₩43,705 | ₩43,711 | +0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩43,524 | ₩43,585 | ₩43,518 | ₩43,585 | +0.14% | 1.2천 |
|---|
| 2026.09.01 | ₩43,491 | ₩43,504 | ₩43,491 | ₩43,498 | +0.02% | 3.1천 |
|---|
| 2026.08.31 | ₩43,598 | ₩43,602 | ₩43,585 | ₩43,602 | +0.01% | 2.3천 |
|---|
| 2026.08.28 | ₩43,598 | ₩43,598 | ₩43,558 | ₩43,558 | -0.09% | 4천 |
|---|
| 2026.08.27 | ₩43,598 | ₩43,618 | ₩43,598 | ₩43,618 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,545 | ₩43,545 | ₩43,527 | ₩43,527 | -0.04% | 2.4천 |
|---|
| 2026.08.25 | ₩43,504 | ₩43,511 | ₩43,504 | ₩43,511 | +0.02% | 900 |
|---|
| 2026.08.24 | ₩43,477 | ₩43,477 | ₩43,469 | ₩43,469 | -0.02% | 200 |
|---|
| 2026.08.21 | ₩43,518 | ₩43,531 | ₩43,437 | ₩43,437 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩43,437 | ₩43,437 | ₩43,421 | ₩43,421 | -0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩43,531 | ₩43,531 | ₩43,504 | ₩43,504 | -0.06% | 400 |
|---|
| 2026.08.18 | ₩43,464 | ₩43,464 | ₩43,457 | ₩43,457 | -0.02% | 3.2천 |
|---|
| 2026.08.17 | ₩43,551 | ₩43,551 | ₩43,518 | ₩43,518 | -0.08% | 200 |
|---|
| 2026.08.14 | ₩43,551 | ₩43,551 | ₩43,551 | ₩43,551 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,504 | ₩43,541 | ₩43,504 | ₩43,541 | +0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩43,477 | ₩43,491 | ₩43,477 | ₩43,479 | +0.00% | 3.5천 |
|---|
| 2026.08.11 | ₩43,433 | ₩43,433 | ₩43,433 | ₩43,433 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,451 | ₩43,451 | ₩43,432 | ₩43,432 | -0.04% | 3.3천 |
|---|
| 2026.08.07 | ₩43,451 | ₩43,464 | ₩43,410 | ₩43,452 | +0.00% | 9.1천 |
|---|
| 2026.08.06 | ₩43,397 | ₩43,397 | ₩43,384 | ₩43,384 | -0.03% | 1.8천 |
|---|
| 2026.08.05 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,303 | ₩43,410 | ₩43,303 | ₩43,386 | +0.19% | 4.8천 |
|---|
| 2026.08.03 | ₩43,209 | ₩43,250 | ₩43,209 | ₩43,216 | +0.02% | 4.9천 |
|---|
| 2026.07.31 | ₩43,048 | ₩43,055 | ₩42,968 | ₩42,968 | -0.19% | 5.4천 |
|---|
| 2026.07.30 | ₩42,807 | ₩42,954 | ₩42,807 | ₩42,920 | +0.26% | 5.8천 |
|---|
| 2026.07.29 | ₩42,740 | ₩42,901 | ₩42,606 | ₩42,606 | -0.31% | 5.3천 |
|---|
| 2026.07.28 | ₩42,847 | ₩42,928 | ₩42,847 | ₩42,921 | +0.17% | 2.1천 |
|---|
| 2026.07.27 | ₩42,847 | ₩42,854 | ₩42,847 | ₩42,854 | +0.02% | 1천 |
|---|
| 2026.07.24 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 700 |
|---|
| 2026.07.23 | ₩42,780 | ₩42,783 | ₩42,740 | ₩42,783 | +0.01% | 6.6천 |
|---|
| 2026.07.22 | ₩43,008 | ₩43,008 | ₩42,914 | ₩42,914 | -0.22% | 3.1천 |
|---|
| 2026.07.21 | ₩42,995 | ₩42,995 | ₩42,941 | ₩42,972 | -0.05% | 1.8천 |
|---|
| 2026.07.20 | ₩42,928 | ₩42,928 | ₩42,839 | ₩42,839 | -0.21% | 400 |
|---|
| 2026.07.17 | ₩42,834 | ₩42,901 | ₩42,780 | ₩42,780 | -0.13% | 6.1천 |
|---|
| 2026.07.16 | ₩43,042 | ₩43,042 | ₩42,948 | ₩43,008 | -0.08% | 2.7천 |
|---|
| 2026.07.15 | ₩42,995 | ₩43,035 | ₩42,995 | ₩43,028 | +0.08% | 800 |
|---|
| 2026.07.14 | ₩42,941 | ₩42,995 | ₩42,941 | ₩42,995 | +0.12% | 2.7천 |
|---|
| 2026.07.13 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,968 | ₩43,022 | ₩42,968 | ₩43,022 | +0.12% | 2.6천 |
|---|
| 2026.07.09 | ₩42,941 | ₩42,941 | ₩42,753 | ₩42,753 | -0.44% | 6.3천 |
|---|
| 2026.07.08 | ₩42,794 | ₩42,835 | ₩42,794 | ₩42,835 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩42,887 | ₩42,887 | ₩42,847 | ₩42,861 | -0.06% | 3.7천 |
|---|
| 2026.07.06 | ₩42,928 | ₩42,954 | ₩42,767 | ₩42,767 | -0.37% | 8.5천 |
|---|
| 2026.07.02 | ₩42,740 | ₩42,791 | ₩42,726 | ₩42,791 | +0.12% | 8.9천 |
|---|
| 2026.07.01 | ₩42,820 | ₩42,834 | ₩42,779 | ₩42,779 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩42,767 | ₩42,807 | ₩42,767 | ₩42,803 | +0.08% | 1.4천 |
|---|
| 2026.06.29 | ₩42,606 | ₩42,682 | ₩42,606 | ₩42,682 | +0.18% | 400 |
|---|
| 2026.06.26 | ₩42,525 | ₩42,548 | ₩42,525 | ₩42,548 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩42,566 | ₩42,566 | ₩42,499 | ₩42,519 | -0.11% | 2.1만 |
|---|
| 2026.06.24 | ₩42,539 | ₩42,539 | ₩42,512 | ₩42,523 | -0.04% | 1.1천 |
|---|
| 2026.06.23 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩42,740 | ₩42,740 | ₩42,720 | ₩42,720 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩42,887 | ₩42,887 | ₩42,713 | ₩42,757 | -0.30% | 800 |
|---|
| 2026.06.17 | ₩42,606 | ₩42,606 | ₩42,575 | ₩42,575 | -0.07% | 1천 |
|---|
| 2026.06.16 | ₩42,794 | ₩42,794 | ₩42,780 | ₩42,780 | -0.03% | 3.1천 |
|---|
| 2026.06.15 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,606 | ₩42,606 | ₩42,576 | ₩42,576 | -0.07% | 1.6천 |
|---|
| 2026.06.11 | ₩42,230 | ₩42,552 | ₩42,230 | ₩42,499 | +0.64% | 2.6천 |
|---|
| 2026.06.10 | ₩42,254 | ₩42,254 | ₩42,254 | ₩42,254 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,525 | ₩42,559 | ₩42,284 | ₩42,477 | -0.11% | 1.9천 |
|---|
| 2026.06.08 | ₩42,552 | ₩42,579 | ₩42,528 | ₩42,528 | -0.06% | 900 |
|---|
| 2026.06.05 | ₩42,552 | ₩42,552 | ₩42,488 | ₩42,488 | -0.15% | 100 |
|---|
| 2026.06.04 | ₩42,753 | ₩42,807 | ₩42,753 | ₩42,800 | +0.11% | 1.4천 |
|---|
| 2026.06.03 | ₩42,726 | ₩42,753 | ₩42,726 | ₩42,737 | +0.03% | 4.1천 |
|---|
| 2026.06.02 | ₩42,767 | ₩42,834 | ₩42,767 | ₩42,800 | +0.08% | 9.6천 |
|---|
| 2026.06.01 | ₩42,726 | ₩42,807 | ₩42,726 | ₩42,787 | +0.14% | 1.2만 |
|---|
| 2026.05.29 | ₩42,740 | ₩42,780 | ₩42,740 | ₩42,760 | +0.05% | 6.1천 |
|---|
| 2026.05.28 | ₩42,713 | ₩42,720 | ₩42,713 | ₩42,720 | +0.02% | 600 |
|---|
| 2026.05.27 | ₩42,633 | ₩42,639 | ₩42,633 | ₩42,639 | +0.02% | 100 |
|---|
| 2026.05.26 | ₩42,633 | ₩42,638 | ₩42,592 | ₩42,638 | +0.01% | 400 |
|---|
| 2026.05.22 | ₩42,525 | ₩42,558 | ₩42,525 | ₩42,558 | +0.08% | 300 |
|---|
| 2026.05.21 | ₩42,391 | ₩42,512 | ₩42,391 | ₩42,511 | +0.28% | 3.1천 |
|---|
| 2026.05.20 | ₩42,351 | ₩42,481 | ₩42,351 | ₩42,481 | +0.31% | 1.3천 |
|---|
| 2026.05.19 | ₩42,324 | ₩42,378 | ₩42,324 | ₩42,344 | +0.05% | 1.1천 |
|---|
| 2026.05.18 | ₩43,974 | ₩43,974 | ₩42,391 | ₩42,418 | -3.54% | 2.3천 |
|---|
| 2026.05.15 | ₩42,391 | ₩42,391 | ₩42,390 | ₩42,390 | -0.00% | 100 |
|---|
| 2026.05.14 | ₩42,525 | ₩42,552 | ₩42,472 | ₩42,472 | -0.13% | 1.3만 |
|---|
| 2026.05.13 | ₩42,445 | ₩42,445 | ₩42,425 | ₩42,425 | -0.05% | 600 |
|---|
| 2026.05.12 | ₩42,244 | ₩42,391 | ₩42,244 | ₩42,371 | +0.30% | 2.4만 |
|---|
| 2026.05.11 | ₩42,378 | ₩42,418 | ₩42,351 | ₩42,378 | 0.00% | 2.3천 |
|---|
| 2026.05.08 | ₩42,351 | ₩42,378 | ₩42,351 | ₩42,378 | +0.06% | 200 |
|---|
| 2026.05.07 | ₩42,311 | ₩42,311 | ₩42,271 | ₩42,277 | -0.08% | 6.9천 |
|---|
| 2026.05.06 | ₩42,217 | ₩42,324 | ₩42,203 | ₩42,324 | +0.25% | 1만 |
|---|
| 2026.05.05 | ₩42,123 | ₩42,163 | ₩42,123 | ₩42,131 | +0.02% | 3.1천 |
|---|
| 2026.05.04 | ₩42,029 | ₩42,029 | ₩41,975 | ₩42,024 | -0.01% | 1.5천 |
|---|
| 2026.05.01 | ₩42,177 | ₩42,190 | ₩42,083 | ₩42,102 | -0.18% | 3.2만 |
|---|
| 2026.04.30 | ₩42,083 | ₩42,083 | ₩42,076 | ₩42,076 | -0.02% | 5.2천 |
|---|
| 2026.04.29 | ₩41,908 | ₩41,908 | ₩41,880 | ₩41,880 | -0.07% | 2.9천 |
|---|
| 2026.04.28 | ₩41,868 | ₩41,908 | ₩41,868 | ₩41,895 | +0.06% | 2.1천 |
|---|
| 2026.04.27 | ₩41,922 | ₩41,962 | ₩41,922 | ₩41,962 | +0.10% | 3.9천 |
|---|
| 2026.04.24 | ₩41,922 | ₩41,935 | ₩41,895 | ₩41,935 | +0.03% | 400 |
|---|
| 2026.04.23 | ₩41,841 | ₩41,882 | ₩41,788 | ₩41,809 | -0.08% | 8.9천 |
|---|
| 2026.04.22 | ₩41,855 | ₩41,868 | ₩41,815 | ₩41,815 | -0.10% | 7.2천 |
|---|
| 2026.04.21 | ₩41,855 | ₩41,855 | ₩41,709 | ₩41,709 | -0.35% | 2.3천 |
|---|
| 2026.04.20 | ₩41,828 | ₩41,828 | ₩41,808 | ₩41,808 | -0.05% | 100 |
|---|
| 2026.04.17 | ₩41,828 | ₩41,908 | ₩41,828 | ₩41,868 | +0.10% | 4.7천 |
|---|
| 2026.04.16 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,600 | ₩41,640 | ₩41,560 | ₩41,640 | +0.10% | 5.7천 |
|---|
| 2026.04.14 | ₩41,520 | ₩41,533 | ₩41,499 | ₩41,518 | -0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩41,164 | ₩41,324 | ₩41,164 | ₩41,324 | +0.39% | 700 |
|---|
| 2026.04.10 | ₩41,144 | ₩41,147 | ₩41,144 | ₩41,147 | +0.01% | 1.7천 |
|---|
| 2026.04.09 | ₩41,184 | ₩41,198 | ₩41,167 | ₩41,167 | -0.04% | 3.2만 |
|---|
| 2026.04.08 | ₩41,078 | ₩41,090 | ₩41,010 | ₩41,027 | -0.12% | 900 |
|---|
| 2026.04.07 | ₩40,420 | ₩40,570 | ₩40,420 | ₩40,570 | +0.37% | 4.4천 |
|---|
| 2026.04.06 | ₩40,581 | ₩40,581 | ₩40,557 | ₩40,557 | -0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩40,514 | ₩40,514 | ₩40,380 | ₩40,491 | -0.06% | 1.1만 |
|---|
| 2026.04.01 | ₩40,494 | ₩40,527 | ₩40,445 | ₩40,445 | -0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩40,044 | ₩40,299 | ₩40,044 | ₩40,286 | +0.60% | 4천 |
|---|
| 2026.03.30 | ₩39,883 | ₩39,883 | ₩39,669 | ₩39,740 | -0.36% | 2.8천 |
|---|
| 2026.03.27 | ₩39,991 | ₩39,991 | ₩39,780 | ₩39,780 | -0.53% | 300 |
|---|
| 2026.03.26 | ₩40,192 | ₩40,192 | ₩40,082 | ₩40,082 | -0.27% | 100 |
|---|
| 2026.03.25 | ₩40,487 | ₩40,487 | ₩40,393 | ₩40,409 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩40,192 | ₩40,353 | ₩40,192 | ₩40,287 | +0.24% | 500 |
|---|
| 2026.03.23 | ₩40,406 | ₩40,406 | ₩40,381 | ₩40,381 | -0.06% | 300 |
|---|
| 2026.03.20 | ₩40,152 | ₩40,152 | ₩40,111 | ₩40,138 | -0.03% | 400 |
|---|
| 2026.03.19 | ₩40,326 | ₩40,433 | ₩40,326 | ₩40,425 | +0.25% | 3천 |
|---|
| 2026.03.18 | ₩40,675 | ₩40,675 | ₩40,459 | ₩40,459 | -0.53% | 3.4천 |
|---|
| 2026.03.17 | ₩40,802 | ₩40,802 | ₩40,754 | ₩40,754 | -0.12% | 7.8천 |
|---|
| 2026.03.16 | ₩40,701 | ₩40,701 | ₩40,661 | ₩40,675 | -0.07% | 1.5천 |
|---|
| 2026.03.13 | ₩40,648 | ₩40,648 | ₩40,487 | ₩40,507 | -0.35% | 7.9천 |
|---|
| 2026.03.12 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩40,849 | ₩40,862 | ₩40,822 | ₩40,849 | 0.00% | 2.8천 |
|---|
| 2026.03.10 | ₩40,983 | ₩41,023 | ₩40,837 | ₩40,837 | -0.36% | 9.7천 |
|---|
| 2026.03.09 | ₩40,675 | ₩40,929 | ₩40,663 | ₩40,893 | +0.54% | 6.5천 |
|---|
| 2026.03.06 | ₩40,661 | ₩40,836 | ₩40,661 | ₩40,739 | +0.19% | 2.9천 |
|---|
| 2026.03.05 | ₩41,010 | ₩41,010 | ₩40,862 | ₩40,978 | -0.08% | 2.8천 |
|---|
| 2026.03.04 | ₩41,037 | ₩41,171 | ₩41,023 | ₩41,119 | +0.20% | 1.2천 |
|---|
| 2026.03.03 | ₩40,688 | ₩40,997 | ₩40,688 | ₩40,942 | +0.62% | 2천 |
|---|
| 2026.03.02 | ₩41,050 | ₩41,131 | ₩41,050 | ₩41,115 | +0.16% | 1.7천 |
|---|
| 2026.02.27 | ₩41,070 | ₩41,117 | ₩40,997 | ₩40,997 | -0.18% | 8.7천 |
|---|
| 2026.02.26 | ₩41,184 | ₩41,198 | ₩41,144 | ₩41,171 | -0.03% | 1.3천 |
|---|
| 2026.02.25 | ₩41,171 | ₩41,278 | ₩41,171 | ₩41,258 | +0.21% | 2.1천 |
|---|
| 2026.02.24 | ₩40,983 | ₩41,144 | ₩40,983 | ₩41,119 | +0.33% | 3천 |
|---|
| 2026.02.23 | ₩41,090 | ₩41,104 | ₩40,966 | ₩40,966 | -0.30% | 5.4천 |
|---|
| 2026.02.20 | ₩41,117 | ₩41,211 | ₩40,916 | ₩41,171 | +0.13% | 1.8만 |
|---|
| 2026.02.19 | ₩41,050 | ₩41,094 | ₩40,997 | ₩41,056 | +0.01% | 2.3만 |
|---|
| 2026.02.18 | ₩41,090 | ₩41,493 | ₩41,090 | ₩41,123 | +0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩40,885 | ₩41,104 | ₩40,876 | ₩41,057 | +0.42% | 3.3만 |
|---|
| 2026.02.13 | ₩40,997 | ₩41,117 | ₩40,983 | ₩40,997 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩41,265 | ₩41,305 | ₩40,954 | ₩40,954 | -0.75% | 6천 |
|---|
| 2026.02.11 | ₩41,211 | ₩41,266 | ₩41,171 | ₩41,245 | +0.08% | 3.7천 |
|---|
| 2026.02.10 | ₩41,265 | ₩41,305 | ₩41,208 | ₩41,208 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩41,144 | ₩41,318 | ₩41,144 | ₩41,298 | +0.37% | 1.4만 |
|---|
| 2026.02.06 | ₩41,050 | ₩41,198 | ₩41,017 | ₩41,187 | +0.33% | 3만 |
|---|
| 2026.02.05 | ₩40,929 | ₩40,943 | ₩40,822 | ₩40,840 | -0.22% | 4.6만 |
|---|
| 2026.02.04 | ₩41,131 | ₩41,211 | ₩40,943 | ₩41,077 | -0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩41,332 | ₩41,332 | ₩40,956 | ₩41,115 | -0.53% | 5.2만 |
|---|
| 2026.02.02 | ₩41,238 | ₩42,633 | ₩41,184 | ₩41,285 | +0.11% | 23만 |
|---|
| 2026.01.30 | ₩41,191 | ₩41,305 | ₩41,171 | ₩41,305 | +0.28% | 3.6만 |
|---|
| 2026.01.29 | ₩41,184 | ₩41,412 | ₩41,171 | ₩41,184 | 0.00% | 7.4천 |
|---|
| 2026.01.28 | ₩41,184 | ₩41,184 | ₩41,171 | ₩41,171 | -0.03% | 8.5천 |
|---|
| 2026.01.27 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,983 | ₩41,157 | ₩40,983 | ₩41,151 | +0.41% | 6.4천 |
|---|
| 2026.01.23 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩41,131 | ₩41,131 | ₩41,104 | ₩41,104 | -0.07% | 300 |
|---|
| 2026.01.21 | ₩41,064 | ₩41,077 | ₩41,057 | ₩41,057 | -0.02% | 1.2만 |
|---|
| 2026.01.20 | ₩40,956 | ₩40,999 | ₩40,880 | ₩40,880 | -0.19% | 6.8천 |
|---|
| 2026.01.16 | ₩41,064 | ₩41,077 | ₩41,064 | ₩41,077 | +0.03% | 1천 |
|---|
| 2026.01.15 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,999 | ₩40,999 | ₩40,999 | ₩40,999 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,037 | ₩41,037 | ₩41,029 | ₩41,029 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩40,970 | ₩41,003 | ₩40,970 | ₩41,003 | +0.08% | 1.5천 |
|---|
| 2026.01.08 | ₩40,970 | ₩40,983 | ₩40,889 | ₩40,889 | -0.20% | 7.9천 |
|---|
| 2026.01.07 | ₩40,943 | ₩40,943 | ₩40,936 | ₩40,936 | -0.02% | 800 |
|---|
| 2026.01.06 | ₩40,956 | ₩40,983 | ₩40,956 | ₩40,963 | +0.02% | 300 |
|---|
| 2026.01.05 | ₩40,929 | ₩40,943 | ₩40,909 | ₩40,909 | -0.05% | 1.1천 |
|---|
| 2026.01.02 | ₩40,822 | ₩40,836 | ₩40,822 | ₩40,836 | +0.03% | 100 |
|---|
| 2025.12.31 | ₩40,822 | ₩40,862 | ₩40,822 | ₩40,825 | +0.01% | 4.1천 |
|---|
| 2025.12.30 | ₩40,862 | ₩40,862 | ₩40,856 | ₩40,856 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩40,809 | ₩40,862 | ₩40,809 | ₩40,854 | +0.11% | 1만 |
|---|
| 2025.12.26 | ₩40,849 | ₩40,876 | ₩40,849 | ₩40,876 | +0.07% | 3.4천 |
|---|
| 2025.12.24 | ₩40,849 | ₩40,849 | ₩40,822 | ₩40,822 | -0.07% | 2.6천 |
|---|
| 2025.12.23 | ₩40,809 | ₩40,809 | ₩40,789 | ₩40,789 | -0.05% | 100 |
|---|
| 2025.12.22 | ₩40,701 | ₩40,742 | ₩40,701 | ₩40,734 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,527 | ₩40,554 | ₩40,526 | ₩40,526 | -0.00% | 1.6천 |
|---|
| 2025.12.17 | ₩40,473 | ₩40,527 | ₩40,404 | ₩40,404 | -0.17% | 1.8천 |
|---|
| 2025.12.16 | ₩40,490 | ₩40,546 | ₩40,490 | ₩40,546 | +0.14% | 1.5천 |
|---|
| 2025.12.15 | ₩40,554 | ₩40,567 | ₩40,553 | ₩40,553 | -0.00% | 900 |
|---|
| 2025.12.12 | ₩40,514 | ₩40,608 | ₩40,420 | ₩40,554 | +0.10% | 1.2만 |
|---|
| 2025.12.11 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,460 | ₩40,594 | ₩40,366 | ₩40,583 | +0.30% | 1.7천 |
|---|
| 2025.12.09 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩40,527 | ₩40,527 | ₩40,478 | ₩40,478 | -0.12% | 3천 |
|---|
| 2025.12.05 | ₩40,541 | ₩40,554 | ₩40,500 | ₩40,511 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩40,449 | ₩40,449 | ₩40,449 | ₩40,449 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,408 | ₩40,447 | ₩40,408 | ₩40,447 | +0.10% | 600 |
|---|
| 2025.12.02 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,366 | ₩40,393 | ₩40,360 | ₩40,360 | -0.02% | 3.4천 |
|---|
| 2025.11.28 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,313 | ₩40,326 | ₩40,313 | ₩40,326 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩39,991 | ₩40,237 | ₩39,991 | ₩40,237 | +0.62% | 3.8천 |
|---|
| 2025.11.24 | ₩40,004 | ₩40,089 | ₩40,004 | ₩40,086 | +0.20% | 3.9천 |
|---|
| 2025.11.21 | ₩39,857 | ₩39,857 | ₩39,827 | ₩39,827 | -0.07% | 900 |
|---|
| 2025.11.20 | ₩39,763 | ₩39,763 | ₩39,661 | ₩39,661 | -0.26% | 500 |
|---|
| 2025.11.19 | ₩39,843 | ₩39,883 | ₩39,843 | ₩39,883 | +0.10% | 300 |
|---|
| 2025.11.18 | ₩39,790 | ₩39,910 | ₩39,790 | ₩39,834 | +0.11% | 2천 |
|---|
| 2025.11.17 | ₩40,018 | ₩40,018 | ₩39,916 | ₩39,916 | -0.25% | 200 |
|---|
| 2025.11.14 | ₩39,977 | ₩40,071 | ₩39,977 | ₩40,051 | +0.18% | 500 |
|---|
| 2025.11.13 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,205 | ₩40,207 | ₩40,205 | ₩40,207 | +0.00% | 900 |
|---|
| 2025.11.11 | ₩40,199 | ₩40,199 | ₩40,192 | ₩40,199 | 0.00% | 3.1천 |
|---|
| 2025.11.10 | ₩40,180 | ₩40,185 | ₩40,165 | ₩40,180 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩39,830 | ₩40,003 | ₩39,830 | ₩40,003 | +0.43% | 200 |
|---|
| 2025.11.06 | ₩39,977 | ₩39,977 | ₩39,977 | ₩39,977 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,071 | ₩40,111 | ₩40,071 | ₩40,110 | +0.10% | 300 |
|---|
| 2025.11.04 | ₩40,098 | ₩40,098 | ₩40,043 | ₩40,043 | -0.14% | 700 |
|---|
| 2025.11.03 | ₩40,141 | ₩40,141 | ₩40,141 | ₩40,141 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,087 | ₩40,117 | ₩40,087 | ₩40,117 | +0.07% | 2.2천 |
|---|
| 2025.10.30 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,178 | ₩40,178 | ₩40,118 | ₩40,166 | -0.03% | 1.5천 |
|---|
| 2025.10.28 | ₩40,165 | ₩40,184 | ₩40,152 | ₩40,184 | +0.05% | 3.7천 |
|---|
| 2025.10.27 | ₩40,205 | ₩40,205 | ₩40,184 | ₩40,184 | -0.05% | 800 |
|---|
| 2025.10.24 | ₩40,111 | ₩40,111 | ₩40,078 | ₩40,078 | -0.08% | 1.9천 |
|---|
| 2025.10.23 | ₩39,950 | ₩39,991 | ₩39,937 | ₩39,991 | +0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩39,924 | ₩39,950 | ₩39,883 | ₩39,897 | -0.07% | 1.2만 |
|---|
| 2025.10.21 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,971 | ₩39,976 | ₩39,950 | ₩39,976 | +0.01% | 1.6천 |
|---|
| 2025.10.17 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,696 | ₩39,696 | ₩39,677 | ₩39,677 | -0.05% | 1.6천 |
|---|
| 2025.10.15 | ₩39,816 | ₩39,830 | ₩39,788 | ₩39,788 | -0.07% | 8천 |
|---|
| 2025.10.14 | ₩39,803 | ₩39,803 | ₩39,753 | ₩39,753 | -0.12% | 100 |
|---|
| 2025.10.13 | ₩39,787 | ₩39,787 | ₩39,787 | ₩39,787 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,736 | ₩39,736 | ₩39,533 | ₩39,533 | -0.51% | 200 |
|---|