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 | ₩44,597 | ₩44,597 | ₩44,597 | ₩44,597 | 0.00% | 100 |
| 2026.10.08 | ₩44,523 | ₩44,523 | ₩44,483 | ₩44,483 | -0.09% | 5천 |
| 2026.10.07 | ₩44,510 | ₩44,564 | ₩44,510 | ₩44,559 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,537 | ₩44,604 | ₩44,537 | ₩44,577 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,416 | ₩44,537 | ₩44,416 | ₩44,496 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,456 | ₩44,470 | ₩44,423 | ₩44,429 | -0.06% | 5천 |
| 2026.10.01 | ₩44,335 | ₩44,335 | ₩44,325 | ₩44,325 | -0.02% | 200 |
| 2026.09.30 | ₩44,362 | ₩44,402 | ₩44,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,321 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,322 | ₩44,322 | ₩44,282 | ₩44,318 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,335 | ₩44,335 | ₩44,295 | ₩44,295 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,310 | ₩44,429 | ₩44,310 | ₩44,362 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,322 | ₩44,335 | ₩44,282 | ₩44,282 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,362 | ₩44,362 | ₩44,295 | ₩44,295 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,376 | ₩44,402 | ₩44,376 | ₩44,402 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,389 | ₩44,389 | ₩44,362 | ₩44,362 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,174 | ₩44,174 | ₩44,134 | ₩44,134 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,148 | ₩44,148 | ₩43,960 | ₩43,973 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩44,040 | ₩44,067 | ₩44,040 | ₩44,054 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩44,080 | ₩44,134 | ₩44,054 | ₩44,121 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,148 | ₩44,161 | ₩44,080 | ₩44,080 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩44,013 | ₩44,013 | ₩43,986 | ₩43,986 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩44,121 | ₩44,121 | ₩44,114 | ₩44,114 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,215 | ₩44,227 | ₩44,215 | ₩44,227 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,241 | ₩44,268 | ₩44,241 | ₩44,268 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩44,054 | ₩44,134 | ₩44,054 | ₩44,129 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩44,040 | ₩44,054 | ₩44,040 | ₩44,052 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,134 | ₩44,148 | ₩44,121 | ₩44,148 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,148 | ₩44,174 | ₩44,107 | ₩44,107 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,161 | ₩44,188 | ₩44,148 | ₩44,188 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩44,080 | ₩44,080 | ₩44,072 | ₩44,072 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩44,040 | ₩44,067 | ₩44,040 | ₩44,056 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩44,015 | ₩44,015 | ₩44,015 | ₩44,015 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,054 | ₩44,054 | ₩43,986 | ₩43,986 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩44,052 | ₩44,052 | ₩43,968 | ₩43,968 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩44,047 | ₩44,047 | ₩44,037 | ₩44,037 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩44,027 | ₩44,040 | ₩44,017 | ₩44,017 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩44,040 | ₩44,054 | ₩44,040 | ₩44,054 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,080 | ₩44,107 | ₩44,040 | ₩44,074 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩44,013 | ₩44,020 | ₩44,013 | ₩44,020 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,973 | ₩43,986 | ₩43,973 | ₩43,976 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,960 | ₩44,000 | ₩43,960 | ₩44,000 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,879 | ₩43,919 | ₩43,879 | ₩43,910 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,919 | ₩43,933 | ₩43,919 | ₩43,929 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,852 | ₩43,919 | ₩43,852 | ₩43,918 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,732 | ₩43,764 | ₩43,732 | ₩43,764 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,383 | ₩43,624 | ₩43,383 | ₩43,517 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,463 | ₩43,490 | ₩43,436 | ₩43,475 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,369 | ₩43,450 | ₩43,195 | ₩43,195 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,409 | ₩43,503 | ₩43,409 | ₩43,503 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,409 | ₩43,409 | ₩43,408 | ₩43,408 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,369 | ₩43,371 | ₩43,369 | ₩43,371 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,383 | ₩43,383 | ₩43,337 | ₩43,337 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,557 | ₩43,557 | ₩43,463 | ₩43,463 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,530 | ₩43,557 | ₩43,530 | ₩43,557 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,369 | ₩43,463 | ₩43,329 | ₩43,329 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,503 | ₩43,518 | ₩43,463 | ₩43,518 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,544 | ₩43,571 | ₩43,544 | ₩43,571 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,530 | ₩43,557 | ₩43,524 | ₩43,524 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,490 | ₩43,490 | ₩43,443 | ₩43,443 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,490 | ₩43,542 | ₩43,490 | ₩43,542 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,503 | ₩43,503 | ₩43,275 | ₩43,275 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,416 | ₩43,450 | ₩43,369 | ₩43,423 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,423 | ₩43,450 | ₩43,289 | ₩43,289 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,262 | ₩43,369 | ₩43,262 | ₩43,369 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,329 | ₩43,342 | ₩43,308 | ₩43,308 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,329 | ₩43,356 | ₩43,321 | ₩43,321 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,195 | ₩43,211 | ₩43,195 | ₩43,211 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩43,020 | ₩43,020 | ₩43,020 | ₩43,020 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩43,101 | ₩43,101 | ₩43,046 | ₩43,046 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩43,074 | ₩43,087 | ₩43,034 | ₩43,061 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,235 | ₩43,275 | ₩43,235 | ₩43,275 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,235 | ₩43,235 | ₩43,108 | ₩43,108 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,302 | ₩43,316 | ₩43,275 | ₩43,309 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,262 | ₩43,329 | ₩43,262 | ₩43,320 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩43,047 | ₩43,101 | ₩43,020 | ₩43,083 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,792 | ₩43,008 | ₩42,792 | ₩43,008 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,980 | ₩42,980 | ₩42,792 | ₩42,792 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,953 | ₩42,953 | ₩42,947 | ₩42,947 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,202 | ₩43,202 | ₩43,012 | ₩43,012 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,302 | ₩43,302 | ₩43,289 | ₩43,289 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,248 | ₩43,248 | ₩43,222 | ₩43,234 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,275 | ₩43,295 | ₩43,275 | ₩43,295 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,289 | ₩43,302 | ₩43,282 | ₩43,282 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,275 | ₩43,289 | ₩43,275 | ₩43,275 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,222 | ₩43,228 | ₩43,222 | ₩43,228 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,161 | ₩43,161 | ₩43,161 | ₩43,161 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,101 | ₩43,155 | ₩43,101 | ₩43,125 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩43,128 | ₩43,128 | ₩43,061 | ₩43,061 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,967 | ₩43,074 | ₩42,967 | ₩43,019 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,900 | ₩42,994 | ₩42,900 | ₩42,973 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,832 | ₩42,866 | ₩42,832 | ₩42,847 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,980 | ₩42,980 | ₩42,873 | ₩42,906 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,953 | ₩43,034 | ₩42,953 | ₩42,967 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,940 | ₩42,953 | ₩42,940 | ₩42,940 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,873 | ₩42,890 | ₩42,873 | ₩42,890 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,913 | ₩42,926 | ₩42,886 | ₩42,886 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,806 | ₩42,806 | ₩42,765 | ₩42,796 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,819 | ₩42,830 | ₩42,819 | ₩42,830 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,665 | ₩42,685 | ₩42,645 | ₩42,655 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,658 | ₩42,658 | ₩42,564 | ₩42,578 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,739 | ₩42,739 | ₩42,618 | ₩42,635 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,457 | ₩42,618 | ₩42,457 | ₩42,600 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,391 | ₩42,457 | ₩42,390 | ₩42,423 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,417 | ₩42,443 | ₩42,390 | ₩42,441 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,457 | ₩42,510 | ₩42,457 | ₩42,490 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,457 | ₩42,472 | ₩42,443 | ₩42,472 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,403 | ₩42,417 | ₩42,296 | ₩42,360 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,363 | ₩42,403 | ₩42,349 | ₩42,403 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,343 | ₩42,343 | ₩42,264 | ₩42,264 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,356 | ₩42,356 | ₩42,345 | ₩42,345 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,403 | ₩42,417 | ₩42,363 | ₩42,392 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,175 | ₩42,175 | ₩42,175 | ₩42,175 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩42,054 | ₩42,064 | ₩42,054 | ₩42,064 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,652 | ₩41,705 | ₩41,652 | ₩41,696 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,598 | ₩41,759 | ₩41,598 | ₩41,724 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,598 | ₩41,611 | ₩41,582 | ₩41,582 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,981 | ₩41,119 | ₩40,981 | ₩41,119 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩41,088 | ₩41,128 | ₩41,055 | ₩41,104 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,860 | ₩41,041 | ₩40,860 | ₩41,041 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,981 | ₩41,008 | ₩40,981 | ₩40,995 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,578 | ₩40,847 | ₩40,551 | ₩40,828 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,390 | ₩40,457 | ₩40,229 | ₩40,290 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,478 | ₩40,538 | ₩40,331 | ₩40,331 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,753 | ₩40,766 | ₩40,637 | ₩40,637 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,927 | ₩41,061 | ₩40,927 | ₩40,962 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,900 | ₩40,900 | ₩40,826 | ₩40,841 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩41,048 | ₩41,142 | ₩40,887 | ₩40,932 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,900 | ₩40,900 | ₩40,684 | ₩40,684 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,887 | ₩40,994 | ₩40,847 | ₩40,967 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,159 | ₩41,182 | ₩41,013 | ₩41,013 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,276 | ₩41,289 | ₩41,273 | ₩41,273 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,263 | ₩41,276 | ₩41,195 | ₩41,212 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,182 | ₩41,249 | ₩40,991 | ₩40,991 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,155 | ₩41,222 | ₩41,097 | ₩41,097 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,397 | ₩41,410 | ₩41,330 | ₩41,360 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,383 | ₩41,491 | ₩41,366 | ₩41,366 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,222 | ₩41,450 | ₩41,222 | ₩41,422 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,263 | ₩41,343 | ₩41,246 | ₩41,246 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,598 | ₩41,598 | ₩41,375 | ₩41,516 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,517 | ₩41,629 | ₩41,517 | ₩41,629 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,249 | ₩41,531 | ₩41,152 | ₩41,464 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,501 | ₩41,625 | ₩41,501 | ₩41,590 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,598 | ₩41,625 | ₩41,410 | ₩41,410 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,586 | ₩41,678 | ₩41,558 | ₩41,678 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,772 | ₩41,786 | ₩41,772 | ₩41,786 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,625 | ₩41,661 | ₩41,625 | ₩41,661 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,558 | ₩41,558 | ₩41,504 | ₩41,504 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,611 | ₩41,719 | ₩41,303 | ₩41,696 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,517 | ₩41,546 | ₩41,517 | ₩41,546 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,517 | ₩41,652 | ₩41,517 | ₩41,615 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,491 | ₩41,558 | ₩41,383 | ₩41,501 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,464 | ₩41,477 | ₩41,453 | ₩41,453 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,786 | ₩41,786 | ₩41,440 | ₩41,440 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,719 | ₩41,746 | ₩41,715 | ₩41,715 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,853 | ₩41,853 | ₩41,571 | ₩41,746 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,732 | ₩41,826 | ₩41,732 | ₩41,780 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,544 | ₩41,708 | ₩41,544 | ₩41,708 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,410 | ₩41,410 | ₩41,316 | ₩41,354 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,692 | ₩41,692 | ₩41,464 | ₩41,570 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,611 | ₩41,640 | ₩41,517 | ₩41,640 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,772 | ₩41,826 | ₩41,766 | ₩41,766 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,678 | ₩41,705 | ₩41,625 | ₩41,705 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,840 | ₩41,840 | ₩41,611 | ₩41,759 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,752 | ₩41,853 | ₩41,746 | ₩41,786 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,772 | ₩41,772 | ₩41,759 | ₩41,760 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,692 | ₩41,746 | ₩41,692 | ₩41,719 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,678 | ₩41,678 | ₩41,602 | ₩41,602 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,611 | ₩41,725 | ₩41,595 | ₩41,595 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,450 | ₩41,531 | ₩41,350 | ₩41,504 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,450 | ₩41,491 | ₩41,312 | ₩41,312 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,685 | ₩41,692 | ₩41,632 | ₩41,658 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,705 | ₩41,732 | ₩41,652 | ₩41,652 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,571 | ₩41,625 | ₩41,524 | ₩41,625 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,705 | ₩41,719 | ₩41,611 | ₩41,661 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,652 | ₩41,746 | ₩41,652 | ₩41,699 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,692 | ₩41,719 | ₩41,585 | ₩41,692 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,491 | ₩41,591 | ₩41,491 | ₩41,504 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,632 | ₩41,638 | ₩41,544 | ₩41,605 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,544 | ₩41,625 | ₩41,491 | ₩41,625 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,517 | ₩41,638 | ₩41,477 | ₩41,538 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,501 | ₩41,531 | ₩41,356 | ₩41,450 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,517 | ₩41,598 | ₩41,370 | ₩41,437 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,464 | ₩41,464 | ₩41,397 | ₩41,410 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,410 | ₩41,410 | ₩41,383 | ₩41,410 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,397 | ₩41,410 | ₩41,397 | ₩41,397 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,370 | ₩41,370 | ₩41,363 | ₩41,363 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,397 | ₩41,397 | ₩41,350 | ₩41,350 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,303 | ₩41,370 | ₩41,303 | ₩41,343 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,323 | ₩41,323 | ₩41,323 | ₩41,323 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,289 | ₩41,303 | ₩41,276 | ₩41,276 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,254 | ₩41,254 | ₩41,254 | ₩41,254 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,249 | ₩41,249 | ₩41,249 | ₩41,249 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,222 | ₩41,241 | ₩41,222 | ₩41,241 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,249 | ₩41,254 | ₩41,249 | ₩41,254 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,209 | ₩41,242 | ₩41,209 | ₩41,242 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,182 | ₩41,182 | ₩41,182 | ₩41,182 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,128 | ₩41,152 | ₩41,128 | ₩41,152 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩41,122 | ₩41,122 | ₩41,122 | ₩41,122 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,021 | ₩41,061 | ₩41,021 | ₩41,061 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,954 | ₩41,034 | ₩40,954 | ₩41,016 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,806 | ₩40,936 | ₩40,766 | ₩40,936 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,685 | ₩40,818 | ₩40,685 | ₩40,818 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,551 | ₩40,592 | ₩40,551 | ₩40,571 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,498 | ₩40,524 | ₩40,404 | ₩40,404 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,565 | ₩40,609 | ₩40,565 | ₩40,609 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,484 | ₩40,632 | ₩40,457 | ₩40,565 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,685 | ₩40,685 | ₩40,664 | ₩40,664 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,735 | ₩40,735 | ₩40,735 | ₩40,735 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,699 | ₩40,699 | ₩40,672 | ₩40,692 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,860 | ₩40,873 | ₩40,847 | ₩40,873 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,806 | ₩40,864 | ₩40,806 | ₩40,864 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,757 | ₩40,757 | ₩40,645 | ₩40,645 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,726 | ₩40,726 | ₩40,672 | ₩40,688 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,747 | ₩40,775 | ₩40,739 | ₩40,775 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,724 | ₩40,742 | ₩40,724 | ₩40,742 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,739 | ₩40,739 | ₩40,712 | ₩40,714 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,793 | ₩40,793 | ₩40,726 | ₩40,770 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,766 | ₩40,786 | ₩40,766 | ₩40,786 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,779 | ₩40,806 | ₩40,779 | ₩40,786 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,702 | ₩40,702 | ₩40,702 | ₩40,702 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,618 | ₩40,659 | ₩40,605 | ₩40,625 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,524 | ₩40,578 | ₩40,524 | ₩40,524 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,592 | ₩40,609 | ₩40,558 | ₩40,609 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,575 | ₩40,594 | ₩40,575 | ₩40,594 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,432 | ₩40,432 | ₩40,432 | ₩40,432 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,337 | ₩40,337 | ₩40,306 | ₩40,306 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,404 | ₩40,457 | ₩40,390 | ₩40,413 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,457 | ₩40,457 | ₩40,357 | ₩40,357 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,471 | ₩40,471 | ₩40,184 | ₩40,184 | -0.71% | 300 |
|---|