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 | ₩44,461 | ₩44,461 | ₩44,461 | ₩44,461 | 0.00% | 100 |
| 2026.10.08 | ₩44,388 | ₩44,388 | ₩44,347 | ₩44,347 | -0.09% | 5천 |
| 2026.10.07 | ₩44,374 | ₩44,428 | ₩44,374 | ₩44,424 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,401 | ₩44,468 | ₩44,401 | ₩44,441 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,281 | ₩44,401 | ₩44,281 | ₩44,361 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,321 | ₩44,334 | ₩44,287 | ₩44,294 | -0.06% | 5천 |
| 2026.10.01 | ₩44,200 | ₩44,200 | ₩44,190 | ₩44,190 | -0.02% | 200 |
| 2026.09.30 | ₩44,227 | ₩44,267 | ₩44,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,186 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,187 | ₩44,187 | ₩44,147 | ₩44,183 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,200 | ₩44,200 | ₩44,160 | ₩44,160 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,175 | ₩44,294 | ₩44,175 | ₩44,227 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,187 | ₩44,200 | ₩44,147 | ₩44,147 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,227 | ₩44,227 | ₩44,160 | ₩44,160 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,240 | ₩44,267 | ₩44,240 | ₩44,267 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,254 | ₩44,254 | ₩44,227 | ₩44,227 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,040 | ₩44,040 | ₩44,000 | ₩44,000 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,013 | ₩44,013 | ₩43,826 | ₩43,839 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩43,906 | ₩43,933 | ₩43,906 | ₩43,919 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩43,946 | ₩44,000 | ₩43,919 | ₩43,986 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,013 | ₩44,026 | ₩43,946 | ₩43,946 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩43,879 | ₩43,879 | ₩43,852 | ₩43,852 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩43,986 | ₩43,986 | ₩43,980 | ₩43,980 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,032 | ₩44,032 | ₩44,032 | ₩44,032 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,080 | ₩44,092 | ₩44,080 | ₩44,092 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,107 | ₩44,133 | ₩44,107 | ₩44,133 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩43,919 | ₩44,000 | ₩43,919 | ₩43,994 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩43,906 | ₩43,919 | ₩43,906 | ₩43,918 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,000 | ₩44,013 | ₩43,986 | ₩44,013 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,013 | ₩44,040 | ₩43,973 | ₩43,973 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,026 | ₩44,053 | ₩44,013 | ₩44,053 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩43,946 | ₩43,946 | ₩43,938 | ₩43,938 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩43,906 | ₩43,933 | ₩43,906 | ₩43,922 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,919 | ₩43,919 | ₩43,852 | ₩43,852 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩43,918 | ₩43,918 | ₩43,834 | ₩43,834 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩43,913 | ₩43,913 | ₩43,903 | ₩43,903 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩43,893 | ₩43,906 | ₩43,883 | ₩43,883 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩43,906 | ₩43,919 | ₩43,906 | ₩43,919 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,946 | ₩43,973 | ₩43,906 | ₩43,939 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩43,879 | ₩43,886 | ₩43,879 | ₩43,886 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,839 | ₩43,852 | ₩43,839 | ₩43,842 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,826 | ₩43,866 | ₩43,826 | ₩43,866 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,745 | ₩43,786 | ₩43,745 | ₩43,776 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,786 | ₩43,799 | ₩43,786 | ₩43,795 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,719 | ₩43,786 | ₩43,719 | ₩43,784 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,598 | ₩43,630 | ₩43,598 | ₩43,630 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,250 | ₩43,491 | ₩43,250 | ₩43,384 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,331 | ₩43,357 | ₩43,304 | ₩43,343 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,237 | ₩43,317 | ₩43,063 | ₩43,063 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,277 | ₩43,371 | ₩43,277 | ₩43,371 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,277 | ₩43,277 | ₩43,276 | ₩43,276 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,237 | ₩43,238 | ₩43,237 | ₩43,238 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,250 | ₩43,250 | ₩43,205 | ₩43,205 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,424 | ₩43,424 | ₩43,331 | ₩43,331 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,398 | ₩43,424 | ₩43,398 | ₩43,424 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,237 | ₩43,331 | ₩43,197 | ₩43,197 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,371 | ₩43,386 | ₩43,331 | ₩43,386 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,411 | ₩43,438 | ₩43,411 | ₩43,438 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,398 | ₩43,424 | ₩43,391 | ₩43,391 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,357 | ₩43,357 | ₩43,311 | ₩43,311 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,357 | ₩43,410 | ₩43,357 | ₩43,410 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,371 | ₩43,371 | ₩43,143 | ₩43,143 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,284 | ₩43,317 | ₩43,237 | ₩43,291 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,291 | ₩43,317 | ₩43,157 | ₩43,157 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,130 | ₩43,237 | ₩43,130 | ₩43,237 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,197 | ₩43,210 | ₩43,176 | ₩43,176 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,197 | ₩43,224 | ₩43,189 | ₩43,189 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,063 | ₩43,079 | ₩43,063 | ₩43,079 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩42,969 | ₩42,969 | ₩42,915 | ₩42,915 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩42,943 | ₩42,956 | ₩42,903 | ₩42,929 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩42,945 | ₩42,945 | ₩42,945 | ₩42,945 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,103 | ₩43,143 | ₩43,103 | ₩43,143 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,103 | ₩43,103 | ₩42,976 | ₩42,976 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,170 | ₩43,184 | ₩43,143 | ₩43,177 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,130 | ₩43,197 | ₩43,130 | ₩43,188 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩42,916 | ₩42,969 | ₩42,889 | ₩42,952 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,662 | ₩42,877 | ₩42,662 | ₩42,877 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,849 | ₩42,849 | ₩42,662 | ₩42,662 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,822 | ₩42,822 | ₩42,816 | ₩42,816 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩42,904 | ₩42,904 | ₩42,904 | ₩42,904 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,070 | ₩43,070 | ₩42,881 | ₩42,881 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,170 | ₩43,170 | ₩43,157 | ₩43,157 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,117 | ₩43,117 | ₩43,090 | ₩43,102 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,143 | ₩43,163 | ₩43,143 | ₩43,163 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,157 | ₩43,170 | ₩43,150 | ₩43,150 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,143 | ₩43,157 | ₩43,143 | ₩43,143 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,090 | ₩43,097 | ₩43,090 | ₩43,097 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,030 | ₩43,030 | ₩43,030 | ₩43,030 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,969 | ₩43,023 | ₩42,969 | ₩42,994 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩42,996 | ₩42,996 | ₩42,929 | ₩42,929 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,836 | ₩42,943 | ₩42,836 | ₩42,888 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,769 | ₩42,862 | ₩42,769 | ₩42,842 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,702 | ₩42,735 | ₩42,702 | ₩42,717 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,849 | ₩42,849 | ₩42,742 | ₩42,776 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,822 | ₩42,903 | ₩42,822 | ₩42,836 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,809 | ₩42,822 | ₩42,809 | ₩42,809 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,742 | ₩42,759 | ₩42,742 | ₩42,759 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,782 | ₩42,796 | ₩42,755 | ₩42,755 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,749 | ₩42,749 | ₩42,749 | ₩42,749 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,675 | ₩42,675 | ₩42,635 | ₩42,666 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,689 | ₩42,699 | ₩42,689 | ₩42,699 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,535 | ₩42,555 | ₩42,515 | ₩42,525 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,528 | ₩42,528 | ₩42,434 | ₩42,448 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,608 | ₩42,608 | ₩42,488 | ₩42,505 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,327 | ₩42,488 | ₩42,327 | ₩42,471 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,262 | ₩42,327 | ₩42,260 | ₩42,294 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,287 | ₩42,314 | ₩42,260 | ₩42,311 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,327 | ₩42,381 | ₩42,327 | ₩42,361 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,327 | ₩42,342 | ₩42,314 | ₩42,342 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,274 | ₩42,287 | ₩42,167 | ₩42,231 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,234 | ₩42,274 | ₩42,220 | ₩42,274 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,214 | ₩42,214 | ₩42,135 | ₩42,135 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,227 | ₩42,227 | ₩42,216 | ₩42,216 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,274 | ₩42,287 | ₩42,234 | ₩42,263 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,046 | ₩42,046 | ₩42,046 | ₩42,046 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩41,926 | ₩41,935 | ₩41,926 | ₩41,935 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,525 | ₩41,578 | ₩41,525 | ₩41,569 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,471 | ₩41,632 | ₩41,471 | ₩41,597 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,471 | ₩41,485 | ₩41,455 | ₩41,455 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,856 | ₩40,994 | ₩40,856 | ₩40,994 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩40,963 | ₩41,003 | ₩40,929 | ₩40,979 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,735 | ₩40,916 | ₩40,735 | ₩40,916 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,856 | ₩40,883 | ₩40,856 | ₩40,871 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,454 | ₩40,722 | ₩40,428 | ₩40,703 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,267 | ₩40,334 | ₩40,107 | ₩40,167 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,354 | ₩40,414 | ₩40,208 | ₩40,208 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,628 | ₩40,642 | ₩40,513 | ₩40,513 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,802 | ₩40,936 | ₩40,802 | ₩40,837 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,776 | ₩40,776 | ₩40,702 | ₩40,717 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩40,923 | ₩41,016 | ₩40,762 | ₩40,808 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,776 | ₩40,776 | ₩40,560 | ₩40,560 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,762 | ₩40,869 | ₩40,722 | ₩40,842 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,034 | ₩41,056 | ₩40,888 | ₩40,888 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,150 | ₩41,163 | ₩41,147 | ₩41,147 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,137 | ₩41,150 | ₩41,070 | ₩41,086 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,056 | ₩41,123 | ₩40,867 | ₩40,867 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,030 | ₩41,097 | ₩40,972 | ₩40,972 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,271 | ₩41,284 | ₩41,204 | ₩41,234 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,257 | ₩41,364 | ₩41,240 | ₩41,240 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,097 | ₩41,324 | ₩41,097 | ₩41,296 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,137 | ₩41,217 | ₩41,121 | ₩41,121 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,471 | ₩41,471 | ₩41,249 | ₩41,390 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,391 | ₩41,502 | ₩41,391 | ₩41,502 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,123 | ₩41,404 | ₩41,027 | ₩41,337 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,375 | ₩41,498 | ₩41,375 | ₩41,463 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,471 | ₩41,498 | ₩41,284 | ₩41,284 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,459 | ₩41,551 | ₩41,431 | ₩41,551 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,645 | ₩41,658 | ₩41,645 | ₩41,658 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,498 | ₩41,534 | ₩41,498 | ₩41,534 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,431 | ₩41,431 | ₩41,378 | ₩41,378 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,485 | ₩41,592 | ₩41,177 | ₩41,569 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,391 | ₩41,419 | ₩41,391 | ₩41,419 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,391 | ₩41,525 | ₩41,391 | ₩41,489 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,364 | ₩41,431 | ₩41,257 | ₩41,375 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,337 | ₩41,351 | ₩41,327 | ₩41,327 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,658 | ₩41,658 | ₩41,313 | ₩41,313 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,592 | ₩41,618 | ₩41,588 | ₩41,588 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,725 | ₩41,725 | ₩41,444 | ₩41,618 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,605 | ₩41,699 | ₩41,605 | ₩41,653 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,418 | ₩41,581 | ₩41,418 | ₩41,581 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,284 | ₩41,284 | ₩41,190 | ₩41,228 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,565 | ₩41,565 | ₩41,337 | ₩41,443 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,485 | ₩41,513 | ₩41,391 | ₩41,513 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,645 | ₩41,699 | ₩41,638 | ₩41,638 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,551 | ₩41,578 | ₩41,498 | ₩41,578 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,712 | ₩41,712 | ₩41,485 | ₩41,632 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,625 | ₩41,725 | ₩41,618 | ₩41,658 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,645 | ₩41,645 | ₩41,632 | ₩41,633 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,565 | ₩41,618 | ₩41,565 | ₩41,592 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,551 | ₩41,551 | ₩41,475 | ₩41,475 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,485 | ₩41,598 | ₩41,469 | ₩41,469 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,324 | ₩41,404 | ₩41,224 | ₩41,378 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,324 | ₩41,364 | ₩41,186 | ₩41,186 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,558 | ₩41,565 | ₩41,505 | ₩41,531 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,578 | ₩41,605 | ₩41,525 | ₩41,525 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,444 | ₩41,498 | ₩41,398 | ₩41,498 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,578 | ₩41,592 | ₩41,485 | ₩41,534 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,525 | ₩41,618 | ₩41,525 | ₩41,572 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,565 | ₩41,592 | ₩41,458 | ₩41,565 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,364 | ₩41,464 | ₩41,364 | ₩41,378 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,505 | ₩41,511 | ₩41,418 | ₩41,478 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,418 | ₩41,498 | ₩41,364 | ₩41,498 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,391 | ₩41,511 | ₩41,351 | ₩41,411 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,375 | ₩41,404 | ₩41,230 | ₩41,324 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,391 | ₩41,471 | ₩41,244 | ₩41,311 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,337 | ₩41,337 | ₩41,271 | ₩41,284 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,284 | ₩41,284 | ₩41,257 | ₩41,284 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,271 | ₩41,284 | ₩41,271 | ₩41,271 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,244 | ₩41,244 | ₩41,237 | ₩41,237 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,271 | ₩41,271 | ₩41,224 | ₩41,224 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,177 | ₩41,244 | ₩41,177 | ₩41,217 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,197 | ₩41,197 | ₩41,197 | ₩41,197 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,163 | ₩41,177 | ₩41,150 | ₩41,150 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,123 | ₩41,123 | ₩41,123 | ₩41,123 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,097 | ₩41,115 | ₩41,097 | ₩41,115 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,123 | ₩41,129 | ₩41,123 | ₩41,129 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,083 | ₩41,117 | ₩41,083 | ₩41,117 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,056 | ₩41,056 | ₩41,056 | ₩41,056 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,003 | ₩41,027 | ₩41,003 | ₩41,027 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,963 | ₩40,963 | ₩40,963 | ₩40,963 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,896 | ₩40,936 | ₩40,896 | ₩40,936 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩40,916 | ₩40,916 | ₩40,916 | ₩40,916 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,829 | ₩40,909 | ₩40,829 | ₩40,891 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,682 | ₩40,812 | ₩40,642 | ₩40,812 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,561 | ₩40,694 | ₩40,561 | ₩40,694 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,428 | ₩40,468 | ₩40,428 | ₩40,448 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,374 | ₩40,401 | ₩40,281 | ₩40,281 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,441 | ₩40,485 | ₩40,441 | ₩40,485 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,361 | ₩40,508 | ₩40,334 | ₩40,441 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,561 | ₩40,561 | ₩40,540 | ₩40,540 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,575 | ₩40,575 | ₩40,548 | ₩40,568 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,735 | ₩40,749 | ₩40,722 | ₩40,749 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,682 | ₩40,739 | ₩40,682 | ₩40,739 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,551 | ₩40,551 | ₩40,551 | ₩40,551 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,632 | ₩40,632 | ₩40,521 | ₩40,521 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,626 | ₩40,626 | ₩40,626 | ₩40,626 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,602 | ₩40,602 | ₩40,548 | ₩40,564 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,623 | ₩40,651 | ₩40,615 | ₩40,651 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,600 | ₩40,618 | ₩40,600 | ₩40,618 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,615 | ₩40,615 | ₩40,588 | ₩40,590 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,669 | ₩40,669 | ₩40,602 | ₩40,646 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,642 | ₩40,662 | ₩40,642 | ₩40,662 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,655 | ₩40,682 | ₩40,655 | ₩40,662 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,495 | ₩40,535 | ₩40,481 | ₩40,501 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,401 | ₩40,454 | ₩40,401 | ₩40,401 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,468 | ₩40,485 | ₩40,434 | ₩40,485 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,452 | ₩40,471 | ₩40,452 | ₩40,471 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,214 | ₩40,214 | ₩40,183 | ₩40,183 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,281 | ₩40,334 | ₩40,267 | ₩40,290 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,334 | ₩40,334 | ₩40,234 | ₩40,234 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,295 | ₩40,295 | ₩40,295 | ₩40,295 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,347 | ₩40,347 | ₩40,061 | ₩40,061 | -0.71% | 300 |
|---|