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 | ₩44,494 | ₩44,494 | ₩44,494 | ₩44,494 | 0.00% | 100 |
| 2026.10.08 | ₩44,421 | ₩44,421 | ₩44,381 | ₩44,381 | -0.09% | 5천 |
| 2026.10.07 | ₩44,407 | ₩44,461 | ₩44,407 | ₩44,457 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,434 | ₩44,501 | ₩44,434 | ₩44,474 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,314 | ₩44,434 | ₩44,314 | ₩44,394 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,354 | ₩44,367 | ₩44,320 | ₩44,327 | -0.06% | 5천 |
| 2026.10.01 | ₩44,233 | ₩44,233 | ₩44,223 | ₩44,223 | -0.02% | 200 |
| 2026.09.30 | ₩44,260 | ₩44,300 | ₩44,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,219 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,220 | ₩44,220 | ₩44,180 | ₩44,216 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,233 | ₩44,233 | ₩44,193 | ₩44,193 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,208 | ₩44,327 | ₩44,208 | ₩44,260 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,220 | ₩44,233 | ₩44,180 | ₩44,180 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,260 | ₩44,260 | ₩44,193 | ₩44,193 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,273 | ₩44,300 | ₩44,273 | ₩44,300 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,287 | ₩44,287 | ₩44,260 | ₩44,260 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,073 | ₩44,073 | ₩44,032 | ₩44,032 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,046 | ₩44,046 | ₩43,858 | ₩43,872 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩43,939 | ₩43,966 | ₩43,939 | ₩43,952 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩43,979 | ₩44,032 | ₩43,952 | ₩44,019 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,046 | ₩44,059 | ₩43,979 | ₩43,979 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩43,912 | ₩43,912 | ₩43,885 | ₩43,885 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩44,019 | ₩44,019 | ₩44,012 | ₩44,012 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,065 | ₩44,065 | ₩44,065 | ₩44,065 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,113 | ₩44,125 | ₩44,113 | ₩44,125 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,140 | ₩44,166 | ₩44,140 | ₩44,166 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩43,952 | ₩44,032 | ₩43,952 | ₩44,027 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩43,939 | ₩43,952 | ₩43,939 | ₩43,951 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,032 | ₩44,046 | ₩44,019 | ₩44,046 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,046 | ₩44,073 | ₩44,006 | ₩44,006 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,059 | ₩44,086 | ₩44,046 | ₩44,086 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩43,979 | ₩43,979 | ₩43,971 | ₩43,971 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩43,939 | ₩43,966 | ₩43,939 | ₩43,955 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩43,913 | ₩43,913 | ₩43,913 | ₩43,913 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,952 | ₩43,952 | ₩43,885 | ₩43,885 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩43,951 | ₩43,951 | ₩43,866 | ₩43,866 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩43,945 | ₩43,945 | ₩43,936 | ₩43,936 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩43,925 | ₩43,939 | ₩43,916 | ₩43,916 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩43,939 | ₩43,952 | ₩43,939 | ₩43,952 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩43,972 | ₩43,972 | ₩43,972 | ₩43,972 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,979 | ₩44,006 | ₩43,939 | ₩43,972 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩43,912 | ₩43,919 | ₩43,912 | ₩43,919 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,872 | ₩43,885 | ₩43,872 | ₩43,874 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,858 | ₩43,899 | ₩43,858 | ₩43,899 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,778 | ₩43,818 | ₩43,778 | ₩43,809 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,818 | ₩43,832 | ₩43,818 | ₩43,828 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,751 | ₩43,818 | ₩43,751 | ₩43,817 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,631 | ₩43,663 | ₩43,631 | ₩43,663 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,283 | ₩43,524 | ₩43,283 | ₩43,417 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,363 | ₩43,390 | ₩43,336 | ₩43,375 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,269 | ₩43,350 | ₩43,095 | ₩43,095 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,310 | ₩43,403 | ₩43,310 | ₩43,403 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,310 | ₩43,310 | ₩43,308 | ₩43,308 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,269 | ₩43,271 | ₩43,269 | ₩43,271 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,283 | ₩43,283 | ₩43,237 | ₩43,237 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,457 | ₩43,457 | ₩43,363 | ₩43,363 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,430 | ₩43,457 | ₩43,430 | ₩43,457 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,269 | ₩43,363 | ₩43,229 | ₩43,229 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,403 | ₩43,418 | ₩43,363 | ₩43,418 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,443 | ₩43,470 | ₩43,443 | ₩43,470 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,430 | ₩43,457 | ₩43,423 | ₩43,423 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,390 | ₩43,390 | ₩43,343 | ₩43,343 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,390 | ₩43,442 | ₩43,390 | ₩43,442 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,403 | ₩43,403 | ₩43,176 | ₩43,176 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,275 | ₩43,275 | ₩43,275 | ₩43,275 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,316 | ₩43,350 | ₩43,269 | ₩43,323 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,323 | ₩43,350 | ₩43,189 | ₩43,189 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,162 | ₩43,269 | ₩43,162 | ₩43,269 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,229 | ₩43,243 | ₩43,208 | ₩43,208 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,229 | ₩43,256 | ₩43,221 | ₩43,221 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,095 | ₩43,111 | ₩43,095 | ₩43,111 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩43,002 | ₩43,002 | ₩42,947 | ₩42,947 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩42,975 | ₩42,988 | ₩42,935 | ₩42,961 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,135 | ₩43,176 | ₩43,135 | ₩43,176 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,135 | ₩43,135 | ₩43,008 | ₩43,008 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,202 | ₩43,216 | ₩43,176 | ₩43,209 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,162 | ₩43,229 | ₩43,162 | ₩43,220 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩42,948 | ₩43,002 | ₩42,921 | ₩42,984 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,694 | ₩42,909 | ₩42,694 | ₩42,909 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,881 | ₩42,881 | ₩42,694 | ₩42,694 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,854 | ₩42,854 | ₩42,848 | ₩42,848 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩42,936 | ₩42,936 | ₩42,936 | ₩42,936 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,102 | ₩43,102 | ₩42,913 | ₩42,913 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,202 | ₩43,202 | ₩43,189 | ₩43,189 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,149 | ₩43,149 | ₩43,122 | ₩43,134 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,176 | ₩43,196 | ₩43,176 | ₩43,196 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,189 | ₩43,202 | ₩43,182 | ₩43,182 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,176 | ₩43,189 | ₩43,176 | ₩43,176 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,122 | ₩43,129 | ₩43,122 | ₩43,129 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,002 | ₩43,055 | ₩43,002 | ₩43,026 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩43,028 | ₩43,028 | ₩42,961 | ₩42,961 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,868 | ₩42,975 | ₩42,868 | ₩42,920 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,801 | ₩42,895 | ₩42,801 | ₩42,874 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,734 | ₩42,767 | ₩42,734 | ₩42,749 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,881 | ₩42,881 | ₩42,774 | ₩42,807 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,802 | ₩42,802 | ₩42,802 | ₩42,802 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,854 | ₩42,935 | ₩42,854 | ₩42,868 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,841 | ₩42,854 | ₩42,841 | ₩42,841 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,774 | ₩42,791 | ₩42,774 | ₩42,791 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,814 | ₩42,828 | ₩42,787 | ₩42,787 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,781 | ₩42,781 | ₩42,781 | ₩42,781 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,707 | ₩42,707 | ₩42,667 | ₩42,698 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,720 | ₩42,731 | ₩42,720 | ₩42,731 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,567 | ₩42,587 | ₩42,546 | ₩42,557 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,560 | ₩42,560 | ₩42,466 | ₩42,479 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,640 | ₩42,640 | ₩42,520 | ₩42,537 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,359 | ₩42,520 | ₩42,359 | ₩42,502 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,293 | ₩42,359 | ₩42,292 | ₩42,326 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,319 | ₩42,346 | ₩42,292 | ₩42,343 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,359 | ₩42,413 | ₩42,359 | ₩42,392 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,359 | ₩42,374 | ₩42,346 | ₩42,374 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,305 | ₩42,319 | ₩42,198 | ₩42,263 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,265 | ₩42,305 | ₩42,252 | ₩42,305 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,245 | ₩42,245 | ₩42,166 | ₩42,166 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,259 | ₩42,259 | ₩42,248 | ₩42,248 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,305 | ₩42,319 | ₩42,265 | ₩42,295 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,078 | ₩42,078 | ₩42,078 | ₩42,078 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩41,957 | ₩41,967 | ₩41,957 | ₩41,967 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,786 | ₩41,786 | ₩41,786 | ₩41,786 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,556 | ₩41,609 | ₩41,556 | ₩41,600 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,502 | ₩41,663 | ₩41,502 | ₩41,628 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,502 | ₩41,516 | ₩41,486 | ₩41,486 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,886 | ₩41,024 | ₩40,886 | ₩41,024 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩40,993 | ₩41,034 | ₩40,960 | ₩41,010 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,766 | ₩40,947 | ₩40,766 | ₩40,947 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,886 | ₩40,913 | ₩40,886 | ₩40,901 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,485 | ₩40,752 | ₩40,458 | ₩40,734 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,297 | ₩40,364 | ₩40,137 | ₩40,197 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,384 | ₩40,445 | ₩40,238 | ₩40,238 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,659 | ₩40,672 | ₩40,544 | ₩40,544 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,833 | ₩40,967 | ₩40,833 | ₩40,868 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,806 | ₩40,806 | ₩40,732 | ₩40,747 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩40,953 | ₩41,047 | ₩40,793 | ₩40,838 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,806 | ₩40,806 | ₩40,590 | ₩40,590 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,793 | ₩40,900 | ₩40,752 | ₩40,873 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,064 | ₩41,087 | ₩40,918 | ₩40,918 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,181 | ₩41,194 | ₩41,178 | ₩41,178 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,167 | ₩41,181 | ₩41,101 | ₩41,117 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,087 | ₩41,154 | ₩40,897 | ₩40,897 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,060 | ₩41,127 | ₩41,003 | ₩41,003 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,301 | ₩41,315 | ₩41,234 | ₩41,265 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,288 | ₩41,395 | ₩41,271 | ₩41,271 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,127 | ₩41,355 | ₩41,127 | ₩41,327 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,167 | ₩41,248 | ₩41,151 | ₩41,151 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,502 | ₩41,502 | ₩41,280 | ₩41,421 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,422 | ₩41,533 | ₩41,422 | ₩41,533 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,154 | ₩41,435 | ₩41,058 | ₩41,368 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,406 | ₩41,529 | ₩41,406 | ₩41,494 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,502 | ₩41,529 | ₩41,315 | ₩41,315 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,490 | ₩41,583 | ₩41,462 | ₩41,583 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,676 | ₩41,690 | ₩41,676 | ₩41,690 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,529 | ₩41,565 | ₩41,529 | ₩41,565 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,462 | ₩41,462 | ₩41,408 | ₩41,408 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,516 | ₩41,623 | ₩41,208 | ₩41,600 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,422 | ₩41,450 | ₩41,422 | ₩41,450 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,422 | ₩41,556 | ₩41,422 | ₩41,520 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,395 | ₩41,462 | ₩41,288 | ₩41,406 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,368 | ₩41,382 | ₩41,358 | ₩41,358 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,690 | ₩41,690 | ₩41,344 | ₩41,344 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,623 | ₩41,649 | ₩41,619 | ₩41,619 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,757 | ₩41,757 | ₩41,475 | ₩41,649 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,636 | ₩41,730 | ₩41,636 | ₩41,684 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,449 | ₩41,612 | ₩41,449 | ₩41,612 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,315 | ₩41,315 | ₩41,221 | ₩41,259 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,596 | ₩41,596 | ₩41,368 | ₩41,474 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,516 | ₩41,544 | ₩41,422 | ₩41,544 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,676 | ₩41,730 | ₩41,670 | ₩41,670 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,583 | ₩41,609 | ₩41,529 | ₩41,609 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,743 | ₩41,743 | ₩41,516 | ₩41,663 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,656 | ₩41,757 | ₩41,649 | ₩41,690 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,676 | ₩41,676 | ₩41,663 | ₩41,664 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,596 | ₩41,649 | ₩41,596 | ₩41,623 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,583 | ₩41,583 | ₩41,506 | ₩41,506 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,516 | ₩41,629 | ₩41,500 | ₩41,500 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,355 | ₩41,435 | ₩41,255 | ₩41,408 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,355 | ₩41,395 | ₩41,217 | ₩41,217 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,589 | ₩41,596 | ₩41,536 | ₩41,562 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,609 | ₩41,636 | ₩41,556 | ₩41,556 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,475 | ₩41,529 | ₩41,429 | ₩41,529 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,609 | ₩41,623 | ₩41,516 | ₩41,565 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,556 | ₩41,649 | ₩41,556 | ₩41,603 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,596 | ₩41,623 | ₩41,489 | ₩41,596 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,395 | ₩41,495 | ₩41,395 | ₩41,408 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,536 | ₩41,542 | ₩41,449 | ₩41,509 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,449 | ₩41,529 | ₩41,395 | ₩41,529 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,422 | ₩41,542 | ₩41,382 | ₩41,442 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,406 | ₩41,435 | ₩41,261 | ₩41,355 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,422 | ₩41,502 | ₩41,275 | ₩41,342 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,368 | ₩41,368 | ₩41,301 | ₩41,315 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,315 | ₩41,315 | ₩41,288 | ₩41,315 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,301 | ₩41,315 | ₩41,301 | ₩41,301 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,275 | ₩41,275 | ₩41,268 | ₩41,268 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,301 | ₩41,301 | ₩41,255 | ₩41,255 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,208 | ₩41,275 | ₩41,208 | ₩41,248 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,228 | ₩41,228 | ₩41,228 | ₩41,228 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,194 | ₩41,208 | ₩41,181 | ₩41,181 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,115 | ₩41,115 | ₩41,115 | ₩41,115 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,159 | ₩41,159 | ₩41,159 | ₩41,159 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,127 | ₩41,146 | ₩41,127 | ₩41,146 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,154 | ₩41,159 | ₩41,154 | ₩41,159 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,114 | ₩41,147 | ₩41,114 | ₩41,147 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,087 | ₩41,087 | ₩41,087 | ₩41,087 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,034 | ₩41,058 | ₩41,034 | ₩41,058 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩41,027 | ₩41,027 | ₩41,027 | ₩41,027 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,993 | ₩40,993 | ₩40,993 | ₩40,993 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,927 | ₩40,967 | ₩40,927 | ₩40,967 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,860 | ₩40,940 | ₩40,860 | ₩40,921 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,712 | ₩40,842 | ₩40,672 | ₩40,842 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,592 | ₩40,724 | ₩40,592 | ₩40,724 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,458 | ₩40,498 | ₩40,458 | ₩40,478 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,404 | ₩40,431 | ₩40,311 | ₩40,311 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,471 | ₩40,515 | ₩40,471 | ₩40,515 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,391 | ₩40,538 | ₩40,364 | ₩40,471 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,592 | ₩40,592 | ₩40,570 | ₩40,570 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,641 | ₩40,641 | ₩40,641 | ₩40,641 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,605 | ₩40,605 | ₩40,578 | ₩40,599 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,766 | ₩40,779 | ₩40,752 | ₩40,779 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,712 | ₩40,770 | ₩40,712 | ₩40,770 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,581 | ₩40,581 | ₩40,581 | ₩40,581 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,663 | ₩40,663 | ₩40,552 | ₩40,552 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,632 | ₩40,632 | ₩40,578 | ₩40,594 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,653 | ₩40,682 | ₩40,645 | ₩40,682 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,631 | ₩40,648 | ₩40,631 | ₩40,648 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,645 | ₩40,645 | ₩40,619 | ₩40,620 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,699 | ₩40,699 | ₩40,632 | ₩40,676 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,672 | ₩40,692 | ₩40,672 | ₩40,692 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,686 | ₩40,712 | ₩40,686 | ₩40,692 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,525 | ₩40,565 | ₩40,511 | ₩40,532 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,431 | ₩40,485 | ₩40,431 | ₩40,431 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,498 | ₩40,515 | ₩40,465 | ₩40,515 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,482 | ₩40,501 | ₩40,482 | ₩40,501 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,244 | ₩40,244 | ₩40,213 | ₩40,213 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,311 | ₩40,364 | ₩40,297 | ₩40,320 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,364 | ₩40,364 | ₩40,264 | ₩40,264 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,325 | ₩40,325 | ₩40,325 | ₩40,325 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,378 | ₩40,378 | ₩40,091 | ₩40,091 | -0.71% | 300 |
|---|