시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - January 과거 주가
PGIM S&P 500 Buffer 20 ETF - January · PBJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - January · PBJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,536 | ₩44,536 | ₩44,536 | ₩44,536 | 0.00% | 100 |
| 2026.10.08 | ₩44,462 | ₩44,462 | ₩44,422 | ₩44,422 | -0.09% | 5천 |
| 2026.10.07 | ₩44,448 | ₩44,502 | ₩44,448 | ₩44,498 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,475 | ₩44,542 | ₩44,475 | ₩44,515 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,355 | ₩44,475 | ₩44,355 | ₩44,435 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,395 | ₩44,408 | ₩44,361 | ₩44,368 | -0.06% | 5천 |
| 2026.10.01 | ₩44,274 | ₩44,274 | ₩44,264 | ₩44,264 | -0.02% | 200 |
| 2026.09.30 | ₩44,301 | ₩44,341 | ₩44,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,260 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,261 | ₩44,261 | ₩44,221 | ₩44,257 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,274 | ₩44,274 | ₩44,234 | ₩44,234 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,249 | ₩44,368 | ₩44,249 | ₩44,301 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,261 | ₩44,274 | ₩44,221 | ₩44,221 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,301 | ₩44,301 | ₩44,234 | ₩44,234 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,314 | ₩44,341 | ₩44,314 | ₩44,341 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,328 | ₩44,328 | ₩44,301 | ₩44,301 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,113 | ₩44,113 | ₩44,073 | ₩44,073 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,087 | ₩44,087 | ₩43,899 | ₩43,912 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩43,979 | ₩44,006 | ₩43,979 | ₩43,993 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩44,020 | ₩44,073 | ₩43,993 | ₩44,060 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,087 | ₩44,100 | ₩44,020 | ₩44,020 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩43,953 | ₩43,953 | ₩43,926 | ₩43,926 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩44,060 | ₩44,060 | ₩44,053 | ₩44,053 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,105 | ₩44,105 | ₩44,105 | ₩44,105 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,154 | ₩44,166 | ₩44,154 | ₩44,166 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,180 | ₩44,207 | ₩44,180 | ₩44,207 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩43,993 | ₩44,073 | ₩43,993 | ₩44,068 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩43,979 | ₩43,993 | ₩43,979 | ₩43,992 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,073 | ₩44,087 | ₩44,060 | ₩44,087 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,087 | ₩44,113 | ₩44,046 | ₩44,046 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,100 | ₩44,127 | ₩44,087 | ₩44,127 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩44,020 | ₩44,020 | ₩44,012 | ₩44,012 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩43,979 | ₩44,006 | ₩43,979 | ₩43,996 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩43,954 | ₩43,954 | ₩43,954 | ₩43,954 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,993 | ₩43,993 | ₩43,926 | ₩43,926 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩43,992 | ₩43,992 | ₩43,907 | ₩43,907 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩43,986 | ₩43,986 | ₩43,977 | ₩43,977 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩43,966 | ₩43,979 | ₩43,957 | ₩43,957 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩43,979 | ₩43,993 | ₩43,979 | ₩43,993 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩44,013 | ₩44,013 | ₩44,013 | ₩44,013 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,020 | ₩44,046 | ₩43,979 | ₩44,013 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩43,953 | ₩43,959 | ₩43,953 | ₩43,959 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,912 | ₩43,926 | ₩43,912 | ₩43,915 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,899 | ₩43,939 | ₩43,899 | ₩43,939 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,819 | ₩43,859 | ₩43,819 | ₩43,849 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,859 | ₩43,872 | ₩43,859 | ₩43,868 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,792 | ₩43,859 | ₩43,792 | ₩43,858 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,671 | ₩43,703 | ₩43,671 | ₩43,703 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,323 | ₩43,564 | ₩43,323 | ₩43,457 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,403 | ₩43,430 | ₩43,376 | ₩43,415 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,309 | ₩43,390 | ₩43,135 | ₩43,135 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,350 | ₩43,443 | ₩43,350 | ₩43,443 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,350 | ₩43,350 | ₩43,348 | ₩43,348 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,309 | ₩43,311 | ₩43,309 | ₩43,311 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,323 | ₩43,323 | ₩43,277 | ₩43,277 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,497 | ₩43,497 | ₩43,403 | ₩43,403 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,470 | ₩43,497 | ₩43,470 | ₩43,497 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,309 | ₩43,403 | ₩43,269 | ₩43,269 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,443 | ₩43,458 | ₩43,403 | ₩43,458 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,484 | ₩43,510 | ₩43,484 | ₩43,510 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,470 | ₩43,497 | ₩43,464 | ₩43,464 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,430 | ₩43,430 | ₩43,383 | ₩43,383 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,430 | ₩43,482 | ₩43,430 | ₩43,482 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,443 | ₩43,443 | ₩43,216 | ₩43,216 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,356 | ₩43,390 | ₩43,309 | ₩43,363 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,363 | ₩43,390 | ₩43,229 | ₩43,229 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,202 | ₩43,309 | ₩43,202 | ₩43,309 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,269 | ₩43,283 | ₩43,248 | ₩43,248 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,269 | ₩43,296 | ₩43,261 | ₩43,261 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,135 | ₩43,151 | ₩43,135 | ₩43,151 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩43,041 | ₩43,041 | ₩42,986 | ₩42,986 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩43,015 | ₩43,028 | ₩42,974 | ₩43,001 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,175 | ₩43,216 | ₩43,175 | ₩43,216 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,175 | ₩43,175 | ₩43,048 | ₩43,048 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,242 | ₩43,256 | ₩43,216 | ₩43,249 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,202 | ₩43,269 | ₩43,202 | ₩43,260 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩42,988 | ₩43,041 | ₩42,961 | ₩43,024 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,733 | ₩42,949 | ₩42,733 | ₩42,949 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,921 | ₩42,921 | ₩42,733 | ₩42,733 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,894 | ₩42,894 | ₩42,887 | ₩42,887 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩42,976 | ₩42,976 | ₩42,976 | ₩42,976 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,142 | ₩43,142 | ₩42,953 | ₩42,953 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,242 | ₩43,242 | ₩43,229 | ₩43,229 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,189 | ₩43,189 | ₩43,162 | ₩43,174 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,216 | ₩43,236 | ₩43,216 | ₩43,236 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,229 | ₩43,242 | ₩43,222 | ₩43,222 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,216 | ₩43,229 | ₩43,216 | ₩43,216 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,162 | ₩43,169 | ₩43,162 | ₩43,169 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,041 | ₩43,095 | ₩43,041 | ₩43,066 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩43,068 | ₩43,068 | ₩43,001 | ₩43,001 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,907 | ₩43,015 | ₩42,907 | ₩42,960 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,840 | ₩42,934 | ₩42,840 | ₩42,914 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,773 | ₩42,807 | ₩42,773 | ₩42,788 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,921 | ₩42,921 | ₩42,814 | ₩42,847 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,894 | ₩42,974 | ₩42,894 | ₩42,907 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,881 | ₩42,894 | ₩42,881 | ₩42,881 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,814 | ₩42,831 | ₩42,814 | ₩42,831 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,854 | ₩42,867 | ₩42,827 | ₩42,827 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,820 | ₩42,820 | ₩42,820 | ₩42,820 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,747 | ₩42,747 | ₩42,706 | ₩42,737 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,760 | ₩42,771 | ₩42,760 | ₩42,771 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,606 | ₩42,626 | ₩42,586 | ₩42,597 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,599 | ₩42,599 | ₩42,505 | ₩42,519 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,680 | ₩42,680 | ₩42,559 | ₩42,576 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,398 | ₩42,559 | ₩42,398 | ₩42,542 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,333 | ₩42,398 | ₩42,331 | ₩42,365 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,358 | ₩42,385 | ₩42,331 | ₩42,382 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,398 | ₩42,452 | ₩42,398 | ₩42,432 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,398 | ₩42,413 | ₩42,385 | ₩42,413 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,345 | ₩42,358 | ₩42,237 | ₩42,302 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,304 | ₩42,345 | ₩42,291 | ₩42,345 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,284 | ₩42,284 | ₩42,205 | ₩42,205 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,298 | ₩42,298 | ₩42,287 | ₩42,287 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,345 | ₩42,358 | ₩42,304 | ₩42,334 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩41,996 | ₩42,006 | ₩41,996 | ₩42,006 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,825 | ₩41,825 | ₩41,825 | ₩41,825 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,594 | ₩41,648 | ₩41,594 | ₩41,638 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,541 | ₩41,701 | ₩41,541 | ₩41,667 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,541 | ₩41,554 | ₩41,525 | ₩41,525 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,924 | ₩41,062 | ₩40,924 | ₩41,062 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩41,031 | ₩41,072 | ₩40,998 | ₩41,047 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,804 | ₩40,985 | ₩40,804 | ₩40,985 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,924 | ₩40,951 | ₩40,924 | ₩40,939 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,522 | ₩40,790 | ₩40,495 | ₩40,771 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,335 | ₩40,402 | ₩40,174 | ₩40,234 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,422 | ₩40,482 | ₩40,276 | ₩40,276 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,696 | ₩40,710 | ₩40,581 | ₩40,581 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,871 | ₩41,005 | ₩40,871 | ₩40,905 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,844 | ₩40,844 | ₩40,770 | ₩40,785 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩40,991 | ₩41,085 | ₩40,830 | ₩40,876 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,844 | ₩40,844 | ₩40,628 | ₩40,628 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,830 | ₩40,938 | ₩40,790 | ₩40,911 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,102 | ₩41,125 | ₩40,956 | ₩40,956 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,219 | ₩41,232 | ₩41,216 | ₩41,216 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,206 | ₩41,219 | ₩41,139 | ₩41,155 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,125 | ₩41,192 | ₩40,935 | ₩40,935 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,098 | ₩41,165 | ₩41,041 | ₩41,041 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,340 | ₩41,353 | ₩41,273 | ₩41,303 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,326 | ₩41,433 | ₩41,309 | ₩41,309 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,165 | ₩41,393 | ₩41,165 | ₩41,365 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,206 | ₩41,286 | ₩41,190 | ₩41,190 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,541 | ₩41,541 | ₩41,318 | ₩41,459 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,460 | ₩41,571 | ₩41,460 | ₩41,571 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,192 | ₩41,474 | ₩41,096 | ₩41,407 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,444 | ₩41,567 | ₩41,444 | ₩41,533 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,541 | ₩41,567 | ₩41,353 | ₩41,353 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,529 | ₩41,621 | ₩41,500 | ₩41,621 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,715 | ₩41,728 | ₩41,715 | ₩41,728 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,567 | ₩41,604 | ₩41,567 | ₩41,604 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,500 | ₩41,500 | ₩41,447 | ₩41,447 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,554 | ₩41,661 | ₩41,246 | ₩41,638 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,460 | ₩41,488 | ₩41,460 | ₩41,488 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,460 | ₩41,594 | ₩41,460 | ₩41,558 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,433 | ₩41,500 | ₩41,326 | ₩41,444 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,407 | ₩41,420 | ₩41,396 | ₩41,396 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,728 | ₩41,728 | ₩41,382 | ₩41,382 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,661 | ₩41,688 | ₩41,657 | ₩41,657 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,795 | ₩41,795 | ₩41,514 | ₩41,688 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,675 | ₩41,768 | ₩41,675 | ₩41,723 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,487 | ₩41,651 | ₩41,487 | ₩41,651 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,353 | ₩41,353 | ₩41,259 | ₩41,297 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,634 | ₩41,634 | ₩41,407 | ₩41,512 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,554 | ₩41,582 | ₩41,460 | ₩41,582 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,715 | ₩41,768 | ₩41,708 | ₩41,708 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,621 | ₩41,648 | ₩41,567 | ₩41,648 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,782 | ₩41,782 | ₩41,554 | ₩41,701 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,695 | ₩41,795 | ₩41,688 | ₩41,728 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,715 | ₩41,715 | ₩41,701 | ₩41,703 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,634 | ₩41,688 | ₩41,634 | ₩41,661 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,621 | ₩41,621 | ₩41,545 | ₩41,545 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,554 | ₩41,668 | ₩41,538 | ₩41,538 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,393 | ₩41,474 | ₩41,293 | ₩41,447 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,393 | ₩41,433 | ₩41,255 | ₩41,255 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,628 | ₩41,634 | ₩41,574 | ₩41,601 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,648 | ₩41,675 | ₩41,594 | ₩41,594 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,514 | ₩41,567 | ₩41,467 | ₩41,567 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,648 | ₩41,661 | ₩41,554 | ₩41,604 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,594 | ₩41,688 | ₩41,594 | ₩41,641 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,634 | ₩41,661 | ₩41,527 | ₩41,634 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,433 | ₩41,534 | ₩41,433 | ₩41,447 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,574 | ₩41,581 | ₩41,487 | ₩41,547 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,487 | ₩41,567 | ₩41,433 | ₩41,567 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,460 | ₩41,581 | ₩41,420 | ₩41,480 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,444 | ₩41,474 | ₩41,299 | ₩41,393 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,460 | ₩41,541 | ₩41,313 | ₩41,380 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,407 | ₩41,407 | ₩41,340 | ₩41,353 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,353 | ₩41,353 | ₩41,326 | ₩41,353 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,340 | ₩41,353 | ₩41,340 | ₩41,340 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,313 | ₩41,313 | ₩41,306 | ₩41,306 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,340 | ₩41,340 | ₩41,293 | ₩41,293 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,246 | ₩41,313 | ₩41,246 | ₩41,286 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,232 | ₩41,246 | ₩41,219 | ₩41,219 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,153 | ₩41,153 | ₩41,153 | ₩41,153 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,165 | ₩41,184 | ₩41,165 | ₩41,184 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,192 | ₩41,198 | ₩41,192 | ₩41,198 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,152 | ₩41,186 | ₩41,152 | ₩41,186 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,072 | ₩41,096 | ₩41,072 | ₩41,096 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,964 | ₩41,005 | ₩40,964 | ₩41,005 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,897 | ₩40,978 | ₩40,897 | ₩40,959 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,750 | ₩40,880 | ₩40,710 | ₩40,880 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,629 | ₩40,762 | ₩40,629 | ₩40,762 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,495 | ₩40,536 | ₩40,495 | ₩40,516 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,442 | ₩40,469 | ₩40,348 | ₩40,348 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,509 | ₩40,553 | ₩40,509 | ₩40,553 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,428 | ₩40,576 | ₩40,402 | ₩40,509 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,629 | ₩40,629 | ₩40,608 | ₩40,608 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,679 | ₩40,679 | ₩40,679 | ₩40,679 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,643 | ₩40,643 | ₩40,616 | ₩40,636 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,804 | ₩40,817 | ₩40,790 | ₩40,817 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,750 | ₩40,808 | ₩40,750 | ₩40,808 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,619 | ₩40,619 | ₩40,619 | ₩40,619 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,700 | ₩40,700 | ₩40,589 | ₩40,589 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,694 | ₩40,694 | ₩40,694 | ₩40,694 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,670 | ₩40,670 | ₩40,616 | ₩40,632 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,691 | ₩40,719 | ₩40,683 | ₩40,719 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,668 | ₩40,686 | ₩40,668 | ₩40,686 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,683 | ₩40,683 | ₩40,656 | ₩40,658 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,737 | ₩40,737 | ₩40,670 | ₩40,714 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,710 | ₩40,730 | ₩40,710 | ₩40,730 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,723 | ₩40,750 | ₩40,723 | ₩40,730 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,645 | ₩40,645 | ₩40,645 | ₩40,645 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,562 | ₩40,603 | ₩40,549 | ₩40,569 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,469 | ₩40,522 | ₩40,469 | ₩40,469 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,536 | ₩40,553 | ₩40,502 | ₩40,553 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,520 | ₩40,538 | ₩40,520 | ₩40,538 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,376 | ₩40,376 | ₩40,376 | ₩40,376 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,281 | ₩40,281 | ₩40,250 | ₩40,250 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,348 | ₩40,402 | ₩40,335 | ₩40,357 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,402 | ₩40,402 | ₩40,301 | ₩40,301 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,415 | ₩40,415 | ₩40,128 | ₩40,128 | -0.71% | 300 |
|---|