시장 데이터를 불러오는 중
전체 종목
PGIM Laddered S&P 500 Buffer 20 ETF 과거 주가
PGIM Laddered S&P 500 Buffer 20 ETF · PBFR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Laddered S&P 500 Buffer 20 ETF · PBFR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,100 | ₩42,100 | ₩42,001 | ₩42,035 | -0.16% | 5.9만 |
| 2026.10.08 | ₩41,995 | ₩42,005 | ₩41,928 | ₩41,995 | 0.00% | 1.9만 |
| 2026.10.07 | ₩42,021 | ₩42,048 | ₩41,928 | ₩42,035 | +0.03% | 4.4만 |
| 2026.10.06 | ₩42,048 | ₩42,115 | ₩42,021 | ₩42,027 | -0.05% | 6만 |
| 2026.10.05 | ₩41,915 | ₩41,995 | ₩41,888 | ₩41,888 | -0.06% | 2만 |
| 2026.10.02 | ₩41,955 | ₩41,955 | ₩41,808 | ₩41,888 | -0.16% | 5.5만 |
| 2026.10.01 | ₩41,821 | ₩41,821 | ₩41,596 | ₩41,754 | -0.16% | 4.9만 |
| 2026.09.30 | ₩42,035 | ₩42,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,721 |
| -0.75% |
| 4.4만 |
| 2026.09.29 | ₩41,741 | ₩41,768 | ₩41,648 | ₩41,741 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩41,794 | ₩41,794 | ₩41,666 | ₩41,754 | -0.10% | 2.4만 |
|---|
| 2026.09.25 | ₩41,848 | ₩41,848 | ₩41,714 | ₩41,810 | -0.09% | 2.3만 |
|---|
| 2026.09.24 | ₩41,721 | ₩41,781 | ₩41,694 | ₩41,754 | +0.08% | 1.2만 |
|---|
| 2026.09.23 | ₩41,901 | ₩41,901 | ₩41,714 | ₩41,754 | -0.35% | 2.4만 |
|---|
| 2026.09.22 | ₩41,875 | ₩41,941 | ₩41,781 | ₩41,820 | -0.13% | 2.4만 |
|---|
| 2026.09.21 | ₩41,581 | ₩41,848 | ₩41,581 | ₩41,813 | +0.56% | 2.3만 |
|---|
| 2026.09.18 | ₩41,594 | ₩41,634 | ₩41,541 | ₩41,614 | +0.05% | 2.4만 |
|---|
| 2026.09.17 | ₩41,661 | ₩41,661 | ₩41,541 | ₩41,621 | -0.10% | 3.8만 |
|---|
| 2026.09.16 | ₩41,447 | ₩41,568 | ₩41,341 | ₩41,434 | -0.03% | 4.3만 |
|---|
| 2026.09.15 | ₩41,608 | ₩41,608 | ₩41,461 | ₩41,501 | -0.26% | 3.6만 |
|---|
| 2026.09.14 | ₩41,514 | ₩41,621 | ₩41,474 | ₩41,581 | +0.16% | 2.6만 |
|---|
| 2026.09.11 | ₩41,674 | ₩41,674 | ₩41,594 | ₩41,661 | -0.03% | 2.3만 |
|---|
| 2026.09.10 | ₩41,541 | ₩41,541 | ₩41,421 | ₩41,514 | -0.06% | 7만 |
|---|
| 2026.09.09 | ₩41,661 | ₩41,661 | ₩41,527 | ₩41,594 | -0.16% | 28.7만 |
|---|
| 2026.09.08 | ₩41,701 | ₩41,701 | ₩41,594 | ₩41,620 | -0.20% | 5.5만 |
|---|
| 2026.09.04 | ₩41,768 | ₩41,768 | ₩41,661 | ₩41,701 | -0.16% | 6.4만 |
|---|
| 2026.09.03 | ₩41,674 | ₩41,741 | ₩41,634 | ₩41,728 | +0.13% | 3.3만 |
|---|
| 2026.09.02 | ₩41,554 | ₩41,581 | ₩41,461 | ₩41,554 | 0.00% | 6.8만 |
|---|
| 2026.09.01 | ₩41,327 | ₩42,008 | ₩41,327 | ₩41,474 | +0.36% | 6.7만 |
|---|
| 2026.08.31 | ₩41,608 | ₩41,661 | ₩41,541 | ₩41,608 | 0.00% | 3.4만 |
|---|
| 2026.08.28 | ₩41,661 | ₩41,701 | ₩41,594 | ₩41,634 | -0.06% | 3.7만 |
|---|
| 2026.08.27 | ₩41,661 | ₩41,661 | ₩41,574 | ₩41,634 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩41,527 | ₩41,568 | ₩41,481 | ₩41,554 | +0.06% | 6만 |
|---|
| 2026.08.25 | ₩41,447 | ₩41,541 | ₩41,447 | ₩41,507 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩41,501 | ₩41,514 | ₩41,442 | ₩41,466 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩41,581 | ₩41,581 | ₩41,447 | ₩41,527 | -0.13% | 3만 |
|---|
| 2026.08.20 | ₩41,568 | ₩41,568 | ₩41,421 | ₩41,454 | -0.27% | 5.4만 |
|---|
| 2026.08.19 | ₩41,514 | ₩41,581 | ₩41,514 | ₩41,568 | +0.13% | 2.4만 |
|---|
| 2026.08.18 | ₩41,447 | ₩41,541 | ₩41,447 | ₩41,514 | +0.16% | 2.7만 |
|---|
| 2026.08.17 | ₩41,581 | ₩42,862 | ₩41,541 | ₩41,562 | -0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩41,714 | ₩41,714 | ₩41,545 | ₩41,581 | -0.32% | 2.3만 |
|---|
| 2026.08.13 | ₩41,608 | ₩41,621 | ₩41,527 | ₩41,581 | -0.06% | 2.9만 |
|---|
| 2026.08.12 | ₩41,554 | ₩41,561 | ₩41,501 | ₩41,534 | -0.05% | 1.5만 |
|---|
| 2026.08.11 | ₩41,474 | ₩41,541 | ₩41,474 | ₩41,509 | +0.08% | 3.1만 |
|---|
| 2026.08.10 | ₩41,608 | ₩41,608 | ₩41,474 | ₩41,541 | -0.16% | 3.3만 |
|---|
| 2026.08.07 | ₩41,501 | ₩41,527 | ₩41,467 | ₩41,494 | -0.02% | 3.3만 |
|---|
| 2026.08.06 | ₩41,434 | ₩41,474 | ₩41,394 | ₩41,461 | +0.06% | 1.8만 |
|---|
| 2026.08.05 | ₩41,474 | ₩41,487 | ₩41,434 | ₩41,461 | -0.03% | 2.2만 |
|---|
| 2026.08.04 | ₩41,367 | ₩41,487 | ₩41,274 | ₩41,461 | +0.23% | 8.2만 |
|---|
| 2026.08.03 | ₩41,261 | ₩41,314 | ₩41,207 | ₩41,301 | +0.10% | 5.4만 |
|---|
| 2026.07.31 | ₩40,954 | ₩41,094 | ₩40,940 | ₩41,094 | +0.34% | 6.9만 |
|---|
| 2026.07.30 | ₩40,954 | ₩41,034 | ₩40,887 | ₩41,020 | +0.16% | 1.5만 |
|---|
| 2026.07.29 | ₩40,887 | ₩40,967 | ₩40,740 | ₩40,780 | -0.26% | 4.8만 |
|---|
| 2026.07.28 | ₩40,900 | ₩41,007 | ₩40,873 | ₩41,007 | +0.26% | 7.2만 |
|---|
| 2026.07.27 | ₩41,034 | ₩41,034 | ₩40,807 | ₩40,927 | -0.26% | 3.2만 |
|---|
| 2026.07.24 | ₩40,868 | ₩40,940 | ₩40,807 | ₩40,807 | -0.15% | 2.1만 |
|---|
| 2026.07.23 | ₩40,927 | ₩40,927 | ₩40,780 | ₩40,873 | -0.13% | 4.3만 |
|---|
| 2026.07.22 | ₩40,956 | ₩41,060 | ₩40,956 | ₩40,980 | +0.06% | 4.3만 |
|---|
| 2026.07.21 | ₩40,994 | ₩41,047 | ₩40,927 | ₩41,047 | +0.13% | 3.4만 |
|---|
| 2026.07.20 | ₩41,060 | ₩41,060 | ₩40,880 | ₩40,927 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩40,967 | ₩41,007 | ₩40,833 | ₩40,897 | -0.17% | 5.7만 |
|---|
| 2026.07.16 | ₩41,074 | ₩41,100 | ₩40,980 | ₩41,060 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩41,007 | ₩41,114 | ₩41,000 | ₩41,114 | +0.26% | 2.4만 |
|---|
| 2026.07.14 | ₩40,873 | ₩41,060 | ₩40,873 | ₩41,034 | +0.39% | 4.2만 |
|---|
| 2026.07.13 | ₩40,913 | ₩41,047 | ₩40,913 | ₩40,994 | +0.20% | 6.8천 |
|---|
| 2026.07.10 | ₩40,820 | ₩41,087 | ₩40,820 | ₩41,087 | +0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩40,793 | ₩41,034 | ₩40,793 | ₩41,020 | +0.56% | 9.7천 |
|---|
| 2026.07.08 | ₩42,142 | ₩42,142 | ₩40,753 | ₩40,913 | -2.91% | 2.2만 |
|---|
| 2026.07.07 | ₩40,753 | ₩40,954 | ₩40,753 | ₩40,940 | +0.46% | 7.5만 |
|---|
| 2026.07.06 | ₩40,847 | ₩41,004 | ₩40,833 | ₩40,994 | +0.36% | 5.4만 |
|---|
| 2026.07.02 | ₩40,980 | ₩40,980 | ₩40,753 | ₩40,887 | -0.23% | 8.4만 |
|---|
| 2026.07.01 | ₩40,847 | ₩40,900 | ₩40,807 | ₩40,887 | +0.10% | 38.1만 |
|---|
| 2026.06.30 | ₩40,885 | ₩40,900 | ₩40,740 | ₩40,900 | +0.04% | 4.6만 |
|---|
| 2026.06.29 | ₩40,660 | ₩40,793 | ₩40,566 | ₩40,793 | +0.33% | 4.2만 |
|---|
| 2026.06.26 | ₩40,566 | ₩40,673 | ₩40,560 | ₩40,580 | +0.03% | 3.3만 |
|---|
| 2026.06.25 | ₩40,646 | ₩40,994 | ₩40,553 | ₩40,646 | 0.00% | 28.9만 |
|---|
| 2026.06.24 | ₩40,673 | ₩40,687 | ₩40,572 | ₩40,633 | -0.10% | 3.6만 |
|---|
| 2026.06.23 | ₩40,620 | ₩40,700 | ₩40,600 | ₩40,646 | +0.07% | 2.9만 |
|---|
| 2026.06.22 | ₩41,367 | ₩41,367 | ₩40,713 | ₩40,740 | -1.52% | 1.5만 |
|---|
| 2026.06.18 | ₩40,780 | ₩40,807 | ₩40,713 | ₩40,793 | +0.03% | 1.5만 |
|---|
| 2026.06.17 | ₩40,887 | ₩40,887 | ₩40,673 | ₩40,673 | -0.52% | 1.4만 |
|---|
| 2026.06.16 | ₩40,940 | ₩40,940 | ₩40,740 | ₩40,807 | -0.33% | 4.4만 |
|---|
| 2026.06.15 | ₩40,727 | ₩40,900 | ₩40,727 | ₩40,860 | +0.33% | 3.5만 |
|---|
| 2026.06.12 | ₩40,460 | ₩40,687 | ₩40,460 | ₩40,673 | +0.53% | 2.1만 |
|---|
| 2026.06.11 | ₩40,246 | ₩40,593 | ₩40,246 | ₩40,593 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩40,299 | ₩41,074 | ₩40,299 | ₩40,380 | +0.20% | 2.5만 |
|---|
| 2026.06.09 | ₩40,566 | ₩40,695 | ₩40,353 | ₩40,553 | -0.03% | 2.5만 |
|---|
| 2026.06.08 | ₩40,566 | ₩40,660 | ₩40,540 | ₩40,593 | +0.07% | 1.4만 |
|---|
| 2026.06.05 | ₩40,620 | ₩40,860 | ₩40,513 | ₩40,553 | -0.16% | 1.8만 |
|---|
| 2026.06.04 | ₩40,820 | ₩44,651 | ₩40,687 | ₩40,820 | 0.00% | 4.3만 |
|---|
| 2026.06.03 | ₩40,820 | ₩40,900 | ₩40,713 | ₩40,767 | -0.13% | 4.4만 |
|---|
| 2026.06.02 | ₩41,381 | ₩41,381 | ₩40,793 | ₩40,833 | -1.32% | 10.4만 |
|---|
| 2026.06.01 | ₩42,061 | ₩42,061 | ₩40,700 | ₩40,813 | -2.97% | 29.3만 |
|---|
| 2026.05.29 | ₩40,760 | ₩40,807 | ₩40,713 | ₩40,767 | +0.02% | 4만 |
|---|
| 2026.05.28 | ₩40,713 | ₩40,780 | ₩40,680 | ₩40,780 | +0.16% | 3.4만 |
|---|
| 2026.05.27 | ₩40,687 | ₩40,700 | ₩40,646 | ₩40,677 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩40,847 | ₩40,847 | ₩40,606 | ₩40,660 | -0.46% | 2.9만 |
|---|
| 2026.05.22 | ₩40,601 | ₩40,646 | ₩40,580 | ₩40,620 | +0.05% | 1.6만 |
|---|
| 2026.05.21 | ₩40,473 | ₩40,580 | ₩40,473 | ₩40,560 | +0.21% | 1.6만 |
|---|
| 2026.05.20 | ₩40,646 | ₩40,646 | ₩40,473 | ₩40,553 | -0.23% | 3.6만 |
|---|
| 2026.05.19 | ₩40,393 | ₩40,500 | ₩40,393 | ₩40,486 | +0.23% | 1.6만 |
|---|
| 2026.05.18 | ₩40,460 | ₩40,606 | ₩40,420 | ₩40,513 | +0.13% | 2.7만 |
|---|
| 2026.05.15 | ₩40,513 | ₩40,580 | ₩40,433 | ₩40,513 | 0.00% | 4.5만 |
|---|
| 2026.05.14 | ₩40,540 | ₩40,593 | ₩40,473 | ₩40,580 | +0.10% | 2.4만 |
|---|
| 2026.05.13 | ₩40,513 | ₩40,513 | ₩40,394 | ₩40,500 | -0.03% | 3.8만 |
|---|
| 2026.05.12 | ₩40,526 | ₩40,566 | ₩40,373 | ₩40,500 | -0.07% | 34.4만 |
|---|
| 2026.05.11 | ₩40,406 | ₩40,540 | ₩40,406 | ₩40,486 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩40,740 | ₩41,541 | ₩40,406 | ₩40,466 | -0.67% | 2.9만 |
|---|
| 2026.05.07 | ₩40,513 | ₩40,513 | ₩40,366 | ₩40,372 | -0.35% | 8.3만 |
|---|
| 2026.05.06 | ₩40,473 | ₩40,473 | ₩40,366 | ₩40,386 | -0.21% | 2.8만 |
|---|
| 2026.05.05 | ₩40,633 | ₩40,633 | ₩40,226 | ₩40,293 | -0.84% | 3.2만 |
|---|
| 2026.05.04 | ₩40,353 | ₩40,353 | ₩40,119 | ₩40,134 | -0.54% | 3.9만 |
|---|
| 2026.05.01 | ₩40,326 | ₩40,326 | ₩40,233 | ₩40,259 | -0.17% | 5.6만 |
|---|
| 2026.04.30 | ₩40,433 | ₩40,433 | ₩40,077 | ₩40,193 | -0.59% | 6.2만 |
|---|
| 2026.04.29 | ₩40,339 | ₩40,339 | ₩40,032 | ₩40,052 | -0.71% | 1.9만 |
|---|
| 2026.04.28 | ₩40,139 | ₩40,139 | ₩39,992 | ₩40,059 | -0.20% | 4.5만 |
|---|
| 2026.04.27 | ₩40,233 | ₩40,233 | ₩40,032 | ₩40,126 | -0.27% | 1.8만 |
|---|
| 2026.04.24 | ₩40,887 | ₩40,887 | ₩40,019 | ₩40,113 | -1.89% | 3.7만 |
|---|
| 2026.04.23 | ₩40,126 | ₩40,126 | ₩39,939 | ₩39,987 | -0.35% | 1.5만 |
|---|
| 2026.04.22 | ₩40,046 | ₩40,059 | ₩39,980 | ₩40,006 | -0.10% | 9.8천 |
|---|
| 2026.04.21 | ₩40,059 | ₩40,059 | ₩39,892 | ₩39,926 | -0.33% | 1.8만 |
|---|
| 2026.04.20 | ₩40,273 | ₩40,273 | ₩39,979 | ₩40,006 | -0.66% | 1.6만 |
|---|
| 2026.04.17 | ₩39,999 | ₩40,046 | ₩39,959 | ₩40,012 | +0.03% | 1.2만 |
|---|
| 2026.04.16 | ₩39,872 | ₩39,899 | ₩39,792 | ₩39,866 | -0.02% | 3.8만 |
|---|
| 2026.04.15 | ₩39,792 | ₩39,859 | ₩39,792 | ₩39,832 | +0.10% | 2.9만 |
|---|
| 2026.04.14 | ₩39,685 | ₩39,779 | ₩39,685 | ₩39,739 | +0.13% | 3.1만 |
|---|
| 2026.04.13 | ₩40,059 | ₩40,059 | ₩39,405 | ₩39,632 | -1.07% | 5.1만 |
|---|
| 2026.04.10 | ₩39,165 | ₩39,539 | ₩39,165 | ₩39,418 | +0.65% | 2.8만 |
|---|
| 2026.04.09 | ₩38,938 | ₩39,499 | ₩38,938 | ₩39,432 | +1.27% | 39.8만 |
|---|
| 2026.04.08 | ₩39,071 | ₩39,392 | ₩39,071 | ₩39,365 | +0.75% | 1.7만 |
|---|
| 2026.04.07 | ₩38,844 | ₩39,278 | ₩38,798 | ₩38,991 | +0.38% | 1.2만 |
|---|
| 2026.04.06 | ₩40,513 | ₩42,515 | ₩38,871 | ₩38,978 | -3.79% | 7.2만 |
|---|
| 2026.04.02 | ₩38,631 | ₩39,151 | ₩38,631 | ₩38,911 | +0.73% | 2.7만 |
|---|
| 2026.04.01 | ₩38,818 | ₩38,978 | ₩38,791 | ₩38,864 | +0.12% | 23.3만 |
|---|
| 2026.03.31 | ₩38,257 | ₩38,778 | ₩38,044 | ₩38,711 | +1.19% | 3.7만 |
|---|
| 2026.03.30 | ₩38,357 | ₩38,391 | ₩38,164 | ₩38,257 | -0.26% | 4.4만 |
|---|
| 2026.03.27 | ₩38,431 | ₩38,457 | ₩38,217 | ₩38,217 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩38,738 | ₩38,751 | ₩38,324 | ₩38,324 | -1.07% | 2만 |
|---|
| 2026.03.25 | ₩38,744 | ₩38,858 | ₩38,744 | ₩38,818 | +0.19% | 6.4천 |
|---|
| 2026.03.24 | ₩38,679 | ₩38,778 | ₩38,679 | ₩38,744 | +0.17% | 1.1만 |
|---|
| 2026.03.23 | ₩38,925 | ₩38,925 | ₩38,698 | ₩38,778 | -0.38% | 5.3천 |
|---|
| 2026.03.20 | ₩38,711 | ₩38,738 | ₩38,511 | ₩38,564 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩38,364 | ₩38,804 | ₩38,364 | ₩38,804 | +1.15% | 7.7천 |
|---|
| 2026.03.18 | ₩38,911 | ₩38,925 | ₩38,751 | ₩38,751 | -0.41% | 9.5천 |
|---|
| 2026.03.17 | ₩39,058 | ₩39,085 | ₩39,018 | ₩39,045 | -0.03% | 1.2만 |
|---|
| 2026.03.16 | ₩38,965 | ₩38,978 | ₩38,764 | ₩38,951 | -0.03% | 4.6천 |
|---|
| 2026.03.13 | ₩38,938 | ₩38,951 | ₩38,791 | ₩38,811 | -0.33% | 1.8만 |
|---|
| 2026.03.12 | ₩38,965 | ₩38,965 | ₩38,804 | ₩38,804 | -0.41% | 1.9만 |
|---|
| 2026.03.11 | ₩39,018 | ₩39,085 | ₩39,018 | ₩39,058 | +0.10% | 4.1천 |
|---|
| 2026.03.10 | ₩39,071 | ₩39,205 | ₩39,018 | ₩39,018 | -0.14% | 1.6만 |
|---|
| 2026.03.09 | ₩39,605 | ₩39,605 | ₩38,686 | ₩39,045 | -1.42% | 2.7만 |
|---|
| 2026.03.06 | ₩38,911 | ₩39,058 | ₩38,898 | ₩38,958 | +0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩39,232 | ₩39,458 | ₩39,045 | ₩39,191 | -0.10% | 2만 |
|---|
| 2026.03.04 | ₩39,205 | ₩39,378 | ₩39,205 | ₩39,272 | +0.17% | 2.1만 |
|---|
| 2026.03.03 | ₩38,965 | ₩39,178 | ₩38,891 | ₩39,138 | +0.45% | 3.7만 |
|---|
| 2026.03.02 | ₩39,205 | ₩39,298 | ₩39,178 | ₩39,178 | -0.07% | 1.4만 |
|---|
| 2026.02.27 | ₩39,191 | ₩39,285 | ₩39,191 | ₩39,285 | +0.24% | 6.6천 |
|---|
| 2026.02.26 | ₩39,352 | ₩39,632 | ₩39,245 | ₩39,325 | -0.07% | 2.5만 |
|---|
| 2026.02.25 | ₩39,312 | ₩39,378 | ₩39,272 | ₩39,298 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩39,145 | ₩39,592 | ₩39,145 | ₩39,210 | +0.17% | 2만 |
|---|
| 2026.02.23 | ₩39,325 | ₩39,325 | ₩39,086 | ₩39,151 | -0.44% | 2.1만 |
|---|
| 2026.02.20 | ₩39,205 | ₩39,294 | ₩39,191 | ₩39,272 | +0.17% | 1.8만 |
|---|
| 2026.02.19 | ₩39,125 | ₩39,205 | ₩39,125 | ₩39,151 | +0.07% | 8.5천 |
|---|
| 2026.02.18 | ₩39,191 | ₩39,285 | ₩39,138 | ₩39,170 | -0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩39,138 | ₩39,191 | ₩39,005 | ₩39,165 | +0.07% | 1.8만 |
|---|
| 2026.02.13 | ₩39,098 | ₩39,205 | ₩39,045 | ₩39,111 | +0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩39,365 | ₩39,378 | ₩39,078 | ₩39,111 | -0.64% | 1.5만 |
|---|
| 2026.02.11 | ₩39,318 | ₩39,352 | ₩39,245 | ₩39,312 | -0.02% | 3.3만 |
|---|
| 2026.02.10 | ₩39,352 | ₩39,385 | ₩39,272 | ₩39,298 | -0.14% | 2.6만 |
|---|
| 2026.02.09 | ₩39,210 | ₩39,325 | ₩39,210 | ₩39,325 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩39,138 | ₩39,258 | ₩39,119 | ₩39,258 | +0.31% | 2.3만 |
|---|
| 2026.02.05 | ₩39,165 | ₩39,165 | ₩38,953 | ₩38,978 | -0.48% | 2.3만 |
|---|
| 2026.02.04 | ₩39,232 | ₩39,232 | ₩39,058 | ₩39,165 | -0.17% | 1.8만 |
|---|
| 2026.02.03 | ₩39,232 | ₩39,258 | ₩39,125 | ₩39,205 | -0.07% | 1.4만 |
|---|
| 2026.02.02 | ₩39,392 | ₩39,392 | ₩39,178 | ₩39,312 | -0.20% | 2만 |
|---|
| 2026.01.30 | ₩39,245 | ₩39,258 | ₩39,111 | ₩39,232 | -0.03% | 9.9만 |
|---|
| 2026.01.29 | ₩39,272 | ₩39,272 | ₩39,111 | ₩39,272 | 0.00% | 8.2만 |
|---|
| 2026.01.28 | ₩39,352 | ₩39,352 | ₩39,228 | ₩39,285 | -0.17% | 1만 |
|---|
| 2026.01.27 | ₩39,285 | ₩39,285 | ₩39,245 | ₩39,252 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩39,258 | ₩39,312 | ₩39,178 | ₩39,245 | -0.03% | 2.7만 |
|---|
| 2026.01.23 | ₩39,165 | ₩39,191 | ₩39,134 | ₩39,159 | -0.01% | 1.4만 |
|---|
| 2026.01.22 | ₩39,232 | ₩39,232 | ₩39,138 | ₩39,165 | -0.17% | 3.4만 |
|---|
| 2026.01.21 | ₩39,058 | ₩39,151 | ₩38,977 | ₩39,125 | +0.17% | 15만 |
|---|
| 2026.01.20 | ₩39,045 | ₩39,058 | ₩38,918 | ₩38,951 | -0.24% | 4.9만 |
|---|
| 2026.01.16 | ₩39,218 | ₩39,232 | ₩39,125 | ₩39,205 | -0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩39,298 | ₩39,298 | ₩39,151 | ₩39,178 | -0.31% | 2.5만 |
|---|
| 2026.01.14 | ₩39,109 | ₩39,151 | ₩39,031 | ₩39,151 | +0.11% | 9.8천 |
|---|
| 2026.01.13 | ₩39,158 | ₩39,178 | ₩39,111 | ₩39,173 | +0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩39,045 | ₩39,245 | ₩39,045 | ₩39,138 | +0.24% | 1.8만 |
|---|
| 2026.01.09 | ₩39,191 | ₩39,205 | ₩39,077 | ₩39,205 | +0.03% | 9.3천 |
|---|
| 2026.01.08 | ₩39,365 | ₩39,365 | ₩39,045 | ₩39,125 | -0.61% | 2.1만 |
|---|
| 2026.01.07 | ₩39,165 | ₩39,165 | ₩39,045 | ₩39,111 | -0.14% | 5.6만 |
|---|
| 2026.01.06 | ₩39,125 | ₩39,138 | ₩39,065 | ₩39,138 | +0.03% | 4만 |
|---|
| 2026.01.05 | ₩38,978 | ₩39,165 | ₩38,978 | ₩39,071 | +0.24% | 3.8만 |
|---|
| 2026.01.02 | ₩39,111 | ₩39,111 | ₩38,951 | ₩39,005 | -0.27% | 3.2만 |
|---|
| 2025.12.31 | ₩39,151 | ₩39,151 | ₩39,005 | ₩39,005 | -0.38% | 3.9만 |
|---|
| 2025.12.30 | ₩39,098 | ₩39,098 | ₩39,030 | ₩39,058 | -0.10% | 4.4만 |
|---|
| 2025.12.29 | ₩39,432 | ₩39,432 | ₩38,991 | ₩39,045 | -0.98% | 1.5만 |
|---|
| 2025.12.26 | ₩39,005 | ₩39,111 | ₩38,991 | ₩39,051 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩39,005 | ₩39,085 | ₩39,005 | ₩39,085 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩38,945 | ₩39,051 | ₩38,945 | ₩39,031 | +0.22% | 4.2만 |
|---|
| 2025.12.22 | ₩38,871 | ₩38,965 | ₩38,871 | ₩38,965 | +0.24% | 19만 |
|---|
| 2025.12.19 | ₩39,045 | ₩39,045 | ₩38,778 | ₩38,818 | -0.58% | 4.2천 |
|---|
| 2025.12.18 | ₩38,684 | ₩38,791 | ₩38,684 | ₩38,778 | +0.24% | 2만 |
|---|
| 2025.12.17 | ₩38,711 | ₩38,711 | ₩38,658 | ₩38,664 | -0.12% | 9.2천 |
|---|
| 2025.12.16 | ₩38,858 | ₩38,858 | ₩38,684 | ₩38,786 | -0.19% | 2.2만 |
|---|
| 2025.12.15 | ₩38,798 | ₩38,818 | ₩38,751 | ₩38,799 | +0.00% | 1.5만 |
|---|
| 2025.12.12 | ₩38,884 | ₩38,884 | ₩38,618 | ₩38,751 | -0.34% | 4.3만 |
|---|
| 2025.12.11 | ₩38,830 | ₩38,871 | ₩38,824 | ₩38,852 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩38,740 | ₩38,858 | ₩38,728 | ₩38,818 | +0.20% | 6.7천 |
|---|
| 2025.12.09 | ₩38,711 | ₩38,778 | ₩38,711 | ₩38,754 | +0.11% | 7.3천 |
|---|
| 2025.12.08 | ₩38,804 | ₩38,804 | ₩38,724 | ₩38,738 | -0.17% | 1.2만 |
|---|
| 2025.12.05 | ₩38,858 | ₩38,911 | ₩38,711 | ₩38,747 | -0.29% | 3.1천 |
|---|
| 2025.12.04 | ₩38,704 | ₩38,738 | ₩38,698 | ₩38,711 | +0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩38,751 | ₩38,751 | ₩38,650 | ₩38,704 | -0.12% | 9.1천 |
|---|
| 2025.12.02 | ₩38,671 | ₩38,671 | ₩38,631 | ₩38,658 | -0.03% | 3.3천 |
|---|
| 2025.12.01 | ₩38,618 | ₩38,724 | ₩38,577 | ₩38,624 | +0.02% | 3.5만 |
|---|
| 2025.11.28 | ₩38,682 | ₩38,682 | ₩38,577 | ₩38,631 | -0.13% | 1.8천 |
|---|
| 2025.11.26 | ₩38,577 | ₩38,644 | ₩38,577 | ₩38,618 | +0.10% | 3.5만 |
|---|
| 2025.11.25 | ₩38,384 | ₩38,511 | ₩38,337 | ₩38,497 | +0.30% | 1.7만 |
|---|
| 2025.11.24 | ₩38,618 | ₩38,618 | ₩38,284 | ₩38,384 | -0.60% | 2.5천 |
|---|
| 2025.11.21 | ₩38,070 | ₩38,257 | ₩37,990 | ₩38,137 | +0.18% | 5.9천 |
|---|
| 2025.11.20 | ₩38,484 | ₩38,484 | ₩38,017 | ₩38,017 | -1.21% | 9.4천 |
|---|
| 2025.11.19 | ₩38,284 | ₩38,284 | ₩38,164 | ₩38,170 | -0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩38,137 | ₩38,244 | ₩38,097 | ₩38,140 | +0.01% | 1.4만 |
|---|
| 2025.11.17 | ₩38,431 | ₩38,431 | ₩38,218 | ₩38,253 | -0.46% | 5.6천 |
|---|
| 2025.11.14 | ₩38,230 | ₩38,404 | ₩38,217 | ₩38,371 | +0.37% | 1.7만 |
|---|
| 2025.11.13 | ₩38,484 | ₩38,484 | ₩38,322 | ₩38,351 | -0.35% | 5.6천 |
|---|
| 2025.11.12 | ₩39,565 | ₩39,565 | ₩38,507 | ₩38,511 | -2.67% | 2.1천 |
|---|
| 2025.11.11 | ₩38,497 | ₩38,537 | ₩38,497 | ₩38,511 | +0.03% | 1.1천 |
|---|
| 2025.11.10 | ₩38,484 | ₩38,511 | ₩38,411 | ₩38,484 | 0.00% | 3.8만 |
|---|
| 2025.11.07 | ₩38,257 | ₩38,304 | ₩38,140 | ₩38,304 | +0.12% | 2.7천 |
|---|
| 2025.11.06 | ₩38,364 | ₩38,376 | ₩38,310 | ₩38,310 | -0.14% | 5.3천 |
|---|
| 2025.11.05 | ₩38,404 | ₩38,484 | ₩38,404 | ₩38,437 | +0.09% | 5천 |
|---|
| 2025.11.04 | ₩38,297 | ₩38,417 | ₩38,297 | ₩38,371 | +0.19% | 1.1만 |
|---|
| 2025.11.03 | ₩38,925 | ₩38,925 | ₩38,431 | ₩38,464 | -1.18% | 7천 |
|---|
| 2025.10.31 | ₩38,618 | ₩38,618 | ₩38,417 | ₩38,452 | -0.43% | 2.9천 |
|---|
| 2025.10.30 | ₩38,467 | ₩38,484 | ₩38,417 | ₩38,417 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩38,925 | ₩38,925 | ₩38,463 | ₩38,463 | -1.19% | 2.2만 |
|---|
| 2025.10.28 | ₩38,551 | ₩38,551 | ₩38,499 | ₩38,507 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩38,591 | ₩38,644 | ₩38,457 | ₩38,644 | +0.14% | 1.4만 |
|---|
| 2025.10.24 | ₩38,471 | ₩38,471 | ₩38,404 | ₩38,451 | -0.05% | 4.7천 |
|---|
| 2025.10.23 | ₩38,377 | ₩38,377 | ₩38,297 | ₩38,355 | -0.06% | 2만 |
|---|
| 2025.10.22 | ₩38,337 | ₩38,337 | ₩38,224 | ₩38,310 | -0.07% | 3만 |
|---|
| 2025.10.21 | ₩38,337 | ₩38,351 | ₩38,329 | ₩38,329 | -0.02% | 2.9천 |
|---|
| 2025.10.20 | ₩38,351 | ₩38,404 | ₩38,284 | ₩38,310 | -0.10% | 1.9만 |
|---|
| 2025.10.17 | ₩38,084 | ₩38,164 | ₩38,070 | ₩38,164 | +0.21% | 2.7천 |
|---|
| 2025.10.16 | ₩38,310 | ₩38,310 | ₩38,017 | ₩38,044 | -0.70% | 2.4만 |
|---|
| 2025.10.15 | ₩38,204 | ₩38,204 | ₩38,078 | ₩38,137 | -0.17% | 3.2천 |
|---|
| 2025.10.14 | ₩37,983 | ₩38,190 | ₩37,983 | ₩38,116 | +0.35% | 4.7만 |
|---|
| 2025.10.13 | ₩38,204 | ₩38,457 | ₩38,003 | ₩38,164 | -0.10% | 7.4만 |
|---|
| 2025.10.10 | ₩38,257 | ₩38,257 | ₩37,977 | ₩37,977 | -0.73% | 8.4천 |
|---|