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 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
| 2026.10.08 | ₩44,397 | ₩44,397 | ₩44,357 | ₩44,357 | -0.09% | 5천 |
| 2026.10.07 | ₩44,384 | ₩44,438 | ₩44,384 | ₩44,434 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,411 | ₩44,478 | ₩44,411 | ₩44,451 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,290 | ₩44,411 | ₩44,290 | ₩44,371 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,331 | ₩44,344 | ₩44,297 | ₩44,304 | -0.06% | 5천 |
| 2026.10.01 | ₩44,210 | ₩44,210 | ₩44,199 | ₩44,199 | -0.02% | 200 |
| 2026.09.30 | ₩44,237 | ₩44,277 | ₩44,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,195 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,197 | ₩44,197 | ₩44,157 | ₩44,193 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,210 | ₩44,210 | ₩44,170 | ₩44,170 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,185 | ₩44,304 | ₩44,185 | ₩44,237 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,197 | ₩44,210 | ₩44,157 | ₩44,157 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,237 | ₩44,237 | ₩44,170 | ₩44,170 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,250 | ₩44,277 | ₩44,250 | ₩44,277 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,264 | ₩44,264 | ₩44,237 | ₩44,237 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,050 | ₩44,050 | ₩44,009 | ₩44,009 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,023 | ₩44,023 | ₩43,835 | ₩43,849 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩43,916 | ₩43,943 | ₩43,916 | ₩43,929 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩43,956 | ₩44,009 | ₩43,929 | ₩43,996 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,023 | ₩44,036 | ₩43,956 | ₩43,956 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩43,889 | ₩43,889 | ₩43,862 | ₩43,862 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩43,996 | ₩43,996 | ₩43,989 | ₩43,989 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,090 | ₩44,102 | ₩44,090 | ₩44,102 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,116 | ₩44,143 | ₩44,116 | ₩44,143 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩43,929 | ₩44,009 | ₩43,929 | ₩44,004 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩43,916 | ₩43,929 | ₩43,916 | ₩43,928 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,009 | ₩44,023 | ₩43,996 | ₩44,023 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,023 | ₩44,050 | ₩43,983 | ₩43,983 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,036 | ₩44,063 | ₩44,023 | ₩44,063 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩43,956 | ₩43,956 | ₩43,948 | ₩43,948 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩43,916 | ₩43,943 | ₩43,916 | ₩43,932 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩43,890 | ₩43,890 | ₩43,890 | ₩43,890 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,929 | ₩43,929 | ₩43,862 | ₩43,862 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩43,928 | ₩43,928 | ₩43,844 | ₩43,844 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩43,922 | ₩43,922 | ₩43,913 | ₩43,913 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩43,902 | ₩43,916 | ₩43,893 | ₩43,893 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩43,916 | ₩43,929 | ₩43,916 | ₩43,929 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩43,949 | ₩43,949 | ₩43,949 | ₩43,949 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,956 | ₩43,983 | ₩43,916 | ₩43,949 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩43,889 | ₩43,896 | ₩43,889 | ₩43,896 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,842 | ₩43,842 | ₩43,842 | ₩43,842 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,849 | ₩43,862 | ₩43,849 | ₩43,852 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,835 | ₩43,876 | ₩43,835 | ₩43,876 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,755 | ₩43,795 | ₩43,755 | ₩43,786 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,795 | ₩43,809 | ₩43,795 | ₩43,805 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,728 | ₩43,795 | ₩43,728 | ₩43,794 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,608 | ₩43,640 | ₩43,608 | ₩43,640 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,260 | ₩43,501 | ₩43,260 | ₩43,394 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,340 | ₩43,367 | ₩43,314 | ₩43,352 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,247 | ₩43,327 | ₩43,073 | ₩43,073 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,287 | ₩43,381 | ₩43,287 | ₩43,381 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,287 | ₩43,287 | ₩43,286 | ₩43,286 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,247 | ₩43,248 | ₩43,247 | ₩43,248 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,260 | ₩43,260 | ₩43,215 | ₩43,215 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,434 | ₩43,434 | ₩43,340 | ₩43,340 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,407 | ₩43,434 | ₩43,407 | ₩43,434 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,280 | ₩43,280 | ₩43,280 | ₩43,280 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,247 | ₩43,340 | ₩43,207 | ₩43,207 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,381 | ₩43,395 | ₩43,340 | ₩43,395 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,421 | ₩43,447 | ₩43,421 | ₩43,447 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,407 | ₩43,434 | ₩43,401 | ₩43,401 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,367 | ₩43,367 | ₩43,320 | ₩43,320 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,367 | ₩43,419 | ₩43,367 | ₩43,419 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,381 | ₩43,381 | ₩43,153 | ₩43,153 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,252 | ₩43,252 | ₩43,252 | ₩43,252 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,294 | ₩43,327 | ₩43,247 | ₩43,300 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,300 | ₩43,327 | ₩43,166 | ₩43,166 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,140 | ₩43,247 | ₩43,140 | ₩43,247 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,207 | ₩43,220 | ₩43,185 | ₩43,185 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,207 | ₩43,233 | ₩43,199 | ₩43,199 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,073 | ₩43,089 | ₩43,073 | ₩43,089 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩42,899 | ₩42,899 | ₩42,899 | ₩42,899 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩42,979 | ₩42,979 | ₩42,924 | ₩42,924 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩42,952 | ₩42,966 | ₩42,912 | ₩42,939 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩42,955 | ₩42,955 | ₩42,955 | ₩42,955 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,100 | ₩43,100 | ₩43,100 | ₩43,100 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,113 | ₩43,153 | ₩43,113 | ₩43,153 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,113 | ₩43,113 | ₩42,986 | ₩42,986 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,180 | ₩43,193 | ₩43,153 | ₩43,187 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,140 | ₩43,207 | ₩43,140 | ₩43,197 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩42,926 | ₩42,979 | ₩42,899 | ₩42,962 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,671 | ₩42,887 | ₩42,671 | ₩42,887 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,859 | ₩42,859 | ₩42,671 | ₩42,671 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,832 | ₩42,832 | ₩42,825 | ₩42,825 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,079 | ₩43,079 | ₩42,891 | ₩42,891 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,180 | ₩43,180 | ₩43,166 | ₩43,166 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,126 | ₩43,126 | ₩43,100 | ₩43,112 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,153 | ₩43,173 | ₩43,153 | ₩43,173 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,166 | ₩43,180 | ₩43,160 | ₩43,160 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,153 | ₩43,166 | ₩43,153 | ₩43,153 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,100 | ₩43,106 | ₩43,100 | ₩43,106 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,979 | ₩43,033 | ₩42,979 | ₩43,003 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩43,006 | ₩43,006 | ₩42,939 | ₩42,939 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,845 | ₩42,952 | ₩42,845 | ₩42,898 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,778 | ₩42,872 | ₩42,778 | ₩42,852 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,712 | ₩42,745 | ₩42,712 | ₩42,726 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,859 | ₩42,859 | ₩42,752 | ₩42,785 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,780 | ₩42,780 | ₩42,780 | ₩42,780 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,832 | ₩42,912 | ₩42,832 | ₩42,845 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,819 | ₩42,832 | ₩42,819 | ₩42,819 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,752 | ₩42,769 | ₩42,752 | ₩42,769 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,792 | ₩42,805 | ₩42,765 | ₩42,765 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,758 | ₩42,758 | ₩42,758 | ₩42,758 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,685 | ₩42,685 | ₩42,645 | ₩42,675 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,698 | ₩42,709 | ₩42,698 | ₩42,709 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,544 | ₩42,564 | ₩42,524 | ₩42,535 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,538 | ₩42,538 | ₩42,444 | ₩42,457 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,618 | ₩42,618 | ₩42,497 | ₩42,515 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,337 | ₩42,497 | ₩42,337 | ₩42,480 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,271 | ₩42,337 | ₩42,270 | ₩42,303 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,297 | ₩42,323 | ₩42,270 | ₩42,321 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,337 | ₩42,390 | ₩42,337 | ₩42,370 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,337 | ₩42,352 | ₩42,323 | ₩42,352 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,283 | ₩42,297 | ₩42,176 | ₩42,241 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,243 | ₩42,283 | ₩42,230 | ₩42,283 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,223 | ₩42,223 | ₩42,144 | ₩42,144 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,236 | ₩42,236 | ₩42,226 | ₩42,226 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,283 | ₩42,297 | ₩42,243 | ₩42,273 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,056 | ₩42,056 | ₩42,056 | ₩42,056 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩41,935 | ₩41,945 | ₩41,935 | ₩41,945 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,534 | ₩41,588 | ₩41,534 | ₩41,578 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,480 | ₩41,641 | ₩41,480 | ₩41,606 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,480 | ₩41,494 | ₩41,464 | ₩41,464 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,865 | ₩41,003 | ₩40,865 | ₩41,003 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩40,972 | ₩41,012 | ₩40,939 | ₩40,988 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,745 | ₩40,925 | ₩40,745 | ₩40,925 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,865 | ₩40,892 | ₩40,865 | ₩40,880 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,464 | ₩40,731 | ₩40,437 | ₩40,712 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,276 | ₩40,343 | ₩40,116 | ₩40,176 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,363 | ₩40,423 | ₩40,217 | ₩40,217 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,637 | ₩40,651 | ₩40,522 | ₩40,522 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,811 | ₩40,945 | ₩40,811 | ₩40,846 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,785 | ₩40,785 | ₩40,711 | ₩40,726 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩40,932 | ₩41,026 | ₩40,771 | ₩40,817 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,785 | ₩40,785 | ₩40,569 | ₩40,569 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,771 | ₩40,878 | ₩40,731 | ₩40,852 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,043 | ₩41,066 | ₩40,897 | ₩40,897 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,159 | ₩41,173 | ₩41,157 | ₩41,157 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,146 | ₩41,159 | ₩41,079 | ₩41,095 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,066 | ₩41,133 | ₩40,876 | ₩40,876 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,039 | ₩41,106 | ₩40,981 | ₩40,981 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,280 | ₩41,293 | ₩41,213 | ₩41,244 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,266 | ₩41,373 | ₩41,249 | ₩41,249 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,106 | ₩41,333 | ₩41,106 | ₩41,305 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,146 | ₩41,226 | ₩41,130 | ₩41,130 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,480 | ₩41,480 | ₩41,258 | ₩41,399 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,400 | ₩41,511 | ₩41,400 | ₩41,511 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,133 | ₩41,414 | ₩41,036 | ₩41,347 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,384 | ₩41,507 | ₩41,384 | ₩41,472 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,480 | ₩41,507 | ₩41,293 | ₩41,293 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,468 | ₩41,561 | ₩41,440 | ₩41,561 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,654 | ₩41,668 | ₩41,654 | ₩41,668 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,507 | ₩41,543 | ₩41,507 | ₩41,543 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,440 | ₩41,440 | ₩41,387 | ₩41,387 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,494 | ₩41,601 | ₩41,186 | ₩41,578 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,400 | ₩41,428 | ₩41,400 | ₩41,428 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,400 | ₩41,534 | ₩41,400 | ₩41,498 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,373 | ₩41,440 | ₩41,266 | ₩41,384 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,347 | ₩41,360 | ₩41,336 | ₩41,336 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,668 | ₩41,668 | ₩41,323 | ₩41,323 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,601 | ₩41,628 | ₩41,597 | ₩41,597 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,735 | ₩41,735 | ₩41,454 | ₩41,628 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,614 | ₩41,708 | ₩41,614 | ₩41,662 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,427 | ₩41,590 | ₩41,427 | ₩41,590 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,293 | ₩41,293 | ₩41,199 | ₩41,237 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,574 | ₩41,574 | ₩41,347 | ₩41,452 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,494 | ₩41,522 | ₩41,400 | ₩41,522 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,654 | ₩41,708 | ₩41,648 | ₩41,648 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,561 | ₩41,588 | ₩41,507 | ₩41,588 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,721 | ₩41,721 | ₩41,494 | ₩41,641 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,634 | ₩41,735 | ₩41,628 | ₩41,668 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,654 | ₩41,654 | ₩41,641 | ₩41,642 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,574 | ₩41,628 | ₩41,574 | ₩41,601 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,561 | ₩41,561 | ₩41,484 | ₩41,484 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,494 | ₩41,608 | ₩41,478 | ₩41,478 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,333 | ₩41,414 | ₩41,233 | ₩41,387 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,333 | ₩41,373 | ₩41,195 | ₩41,195 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,567 | ₩41,574 | ₩41,514 | ₩41,541 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,588 | ₩41,614 | ₩41,534 | ₩41,534 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,454 | ₩41,507 | ₩41,407 | ₩41,507 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,588 | ₩41,601 | ₩41,494 | ₩41,543 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,534 | ₩41,628 | ₩41,534 | ₩41,581 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,574 | ₩41,601 | ₩41,467 | ₩41,574 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,373 | ₩41,474 | ₩41,373 | ₩41,387 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,514 | ₩41,521 | ₩41,427 | ₩41,487 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,427 | ₩41,507 | ₩41,373 | ₩41,507 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,400 | ₩41,521 | ₩41,360 | ₩41,420 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,384 | ₩41,414 | ₩41,240 | ₩41,333 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,400 | ₩41,480 | ₩41,253 | ₩41,320 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,347 | ₩41,347 | ₩41,280 | ₩41,293 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,293 | ₩41,293 | ₩41,266 | ₩41,293 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,280 | ₩41,293 | ₩41,280 | ₩41,280 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,253 | ₩41,253 | ₩41,246 | ₩41,246 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,280 | ₩41,280 | ₩41,233 | ₩41,233 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,186 | ₩41,253 | ₩41,186 | ₩41,226 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,173 | ₩41,186 | ₩41,159 | ₩41,159 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,094 | ₩41,094 | ₩41,094 | ₩41,094 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,106 | ₩41,125 | ₩41,106 | ₩41,125 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,133 | ₩41,138 | ₩41,133 | ₩41,138 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,092 | ₩41,126 | ₩41,092 | ₩41,126 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,012 | ₩41,036 | ₩41,012 | ₩41,036 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,972 | ₩40,972 | ₩40,972 | ₩40,972 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,905 | ₩40,945 | ₩40,905 | ₩40,945 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩40,925 | ₩40,925 | ₩40,925 | ₩40,925 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,838 | ₩40,918 | ₩40,838 | ₩40,900 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,691 | ₩40,821 | ₩40,651 | ₩40,821 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,571 | ₩40,703 | ₩40,571 | ₩40,703 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,437 | ₩40,477 | ₩40,437 | ₩40,457 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,383 | ₩40,410 | ₩40,290 | ₩40,290 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,450 | ₩40,494 | ₩40,450 | ₩40,494 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,370 | ₩40,517 | ₩40,343 | ₩40,450 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,571 | ₩40,571 | ₩40,549 | ₩40,549 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,620 | ₩40,620 | ₩40,620 | ₩40,620 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,584 | ₩40,584 | ₩40,557 | ₩40,577 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,745 | ₩40,758 | ₩40,731 | ₩40,758 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,691 | ₩40,749 | ₩40,691 | ₩40,749 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,724 | ₩40,724 | ₩40,724 | ₩40,724 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,642 | ₩40,642 | ₩40,530 | ₩40,530 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,635 | ₩40,635 | ₩40,635 | ₩40,635 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,611 | ₩40,611 | ₩40,557 | ₩40,573 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,632 | ₩40,660 | ₩40,624 | ₩40,660 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,609 | ₩40,627 | ₩40,609 | ₩40,627 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,624 | ₩40,624 | ₩40,597 | ₩40,599 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,678 | ₩40,678 | ₩40,611 | ₩40,655 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,651 | ₩40,671 | ₩40,651 | ₩40,671 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,664 | ₩40,691 | ₩40,664 | ₩40,671 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,504 | ₩40,544 | ₩40,490 | ₩40,510 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,410 | ₩40,464 | ₩40,410 | ₩40,410 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,477 | ₩40,494 | ₩40,443 | ₩40,494 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,461 | ₩40,480 | ₩40,461 | ₩40,480 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,318 | ₩40,318 | ₩40,318 | ₩40,318 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,223 | ₩40,223 | ₩40,192 | ₩40,192 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,290 | ₩40,343 | ₩40,276 | ₩40,299 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,343 | ₩40,343 | ₩40,243 | ₩40,243 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,304 | ₩40,304 | ₩40,304 | ₩40,304 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,356 | ₩40,356 | ₩40,070 | ₩40,070 | -0.71% | 300 |
|---|