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 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 100 |
| 2026.10.08 | ₩44,504 | ₩44,504 | ₩44,464 | ₩44,464 | -0.09% | 5천 |
| 2026.10.07 | ₩44,491 | ₩44,544 | ₩44,491 | ₩44,540 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,517 | ₩44,584 | ₩44,517 | ₩44,558 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,397 | ₩44,517 | ₩44,397 | ₩44,477 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,437 | ₩44,450 | ₩44,403 | ₩44,410 | -0.06% | 5천 |
| 2026.10.01 | ₩44,316 | ₩44,316 | ₩44,305 | ₩44,305 | -0.02% | 200 |
| 2026.09.30 | ₩44,343 | ₩44,383 | ₩44,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,301 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,303 | ₩44,303 | ₩44,263 | ₩44,299 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,316 | ₩44,316 | ₩44,276 | ₩44,276 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,291 | ₩44,410 | ₩44,291 | ₩44,343 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,303 | ₩44,316 | ₩44,263 | ₩44,263 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,343 | ₩44,343 | ₩44,276 | ₩44,276 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,356 | ₩44,383 | ₩44,356 | ₩44,383 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,370 | ₩44,370 | ₩44,343 | ₩44,343 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,155 | ₩44,155 | ₩44,115 | ₩44,115 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,128 | ₩44,128 | ₩43,941 | ₩43,954 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩44,021 | ₩44,048 | ₩44,021 | ₩44,035 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩44,061 | ₩44,115 | ₩44,035 | ₩44,102 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,128 | ₩44,142 | ₩44,061 | ₩44,061 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩43,994 | ₩43,994 | ₩43,967 | ₩43,967 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩44,102 | ₩44,102 | ₩44,095 | ₩44,095 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,147 | ₩44,147 | ₩44,147 | ₩44,147 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,196 | ₩44,208 | ₩44,196 | ₩44,208 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,222 | ₩44,249 | ₩44,222 | ₩44,249 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩44,035 | ₩44,115 | ₩44,035 | ₩44,110 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩44,021 | ₩44,035 | ₩44,021 | ₩44,033 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,115 | ₩44,128 | ₩44,102 | ₩44,128 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,128 | ₩44,155 | ₩44,088 | ₩44,088 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,142 | ₩44,169 | ₩44,128 | ₩44,169 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩44,061 | ₩44,061 | ₩44,053 | ₩44,053 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩44,021 | ₩44,048 | ₩44,021 | ₩44,037 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩43,996 | ₩43,996 | ₩43,996 | ₩43,996 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,035 | ₩44,035 | ₩43,967 | ₩43,967 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩44,033 | ₩44,033 | ₩43,949 | ₩43,949 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩44,028 | ₩44,028 | ₩44,018 | ₩44,018 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩44,008 | ₩44,021 | ₩43,998 | ₩43,998 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩44,021 | ₩44,035 | ₩44,021 | ₩44,035 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩44,055 | ₩44,055 | ₩44,055 | ₩44,055 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,061 | ₩44,088 | ₩44,021 | ₩44,055 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩43,994 | ₩44,001 | ₩43,994 | ₩44,001 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,947 | ₩43,947 | ₩43,947 | ₩43,947 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,954 | ₩43,967 | ₩43,954 | ₩43,957 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,941 | ₩43,981 | ₩43,941 | ₩43,981 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,860 | ₩43,900 | ₩43,860 | ₩43,891 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,900 | ₩43,914 | ₩43,900 | ₩43,910 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,833 | ₩43,900 | ₩43,833 | ₩43,899 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,713 | ₩43,745 | ₩43,713 | ₩43,745 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,364 | ₩43,605 | ₩43,364 | ₩43,498 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,444 | ₩43,471 | ₩43,418 | ₩43,456 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,350 | ₩43,431 | ₩43,176 | ₩43,176 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,391 | ₩43,485 | ₩43,391 | ₩43,485 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,391 | ₩43,391 | ₩43,389 | ₩43,389 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,350 | ₩43,352 | ₩43,350 | ₩43,352 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,364 | ₩43,364 | ₩43,318 | ₩43,318 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,538 | ₩43,538 | ₩43,444 | ₩43,444 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,511 | ₩43,538 | ₩43,511 | ₩43,538 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,384 | ₩43,384 | ₩43,384 | ₩43,384 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,350 | ₩43,444 | ₩43,310 | ₩43,310 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,485 | ₩43,499 | ₩43,444 | ₩43,499 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,525 | ₩43,552 | ₩43,525 | ₩43,552 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,511 | ₩43,538 | ₩43,505 | ₩43,505 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,471 | ₩43,471 | ₩43,424 | ₩43,424 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,471 | ₩43,524 | ₩43,471 | ₩43,524 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,485 | ₩43,485 | ₩43,257 | ₩43,257 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,356 | ₩43,356 | ₩43,356 | ₩43,356 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,397 | ₩43,431 | ₩43,350 | ₩43,404 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,404 | ₩43,431 | ₩43,270 | ₩43,270 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,243 | ₩43,350 | ₩43,243 | ₩43,350 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,310 | ₩43,324 | ₩43,289 | ₩43,289 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,310 | ₩43,337 | ₩43,302 | ₩43,302 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,176 | ₩43,192 | ₩43,176 | ₩43,192 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩43,082 | ₩43,082 | ₩43,027 | ₩43,027 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩43,055 | ₩43,069 | ₩43,015 | ₩43,042 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,216 | ₩43,257 | ₩43,216 | ₩43,257 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,216 | ₩43,216 | ₩43,089 | ₩43,089 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,283 | ₩43,297 | ₩43,257 | ₩43,290 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,243 | ₩43,310 | ₩43,243 | ₩43,301 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩43,029 | ₩43,082 | ₩43,002 | ₩43,065 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,774 | ₩42,990 | ₩42,774 | ₩42,990 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,962 | ₩42,962 | ₩42,774 | ₩42,774 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,935 | ₩42,935 | ₩42,928 | ₩42,928 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,183 | ₩43,183 | ₩42,994 | ₩42,994 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,283 | ₩43,283 | ₩43,270 | ₩43,270 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,230 | ₩43,230 | ₩43,203 | ₩43,215 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,257 | ₩43,277 | ₩43,257 | ₩43,277 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,270 | ₩43,283 | ₩43,263 | ₩43,263 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,257 | ₩43,270 | ₩43,257 | ₩43,257 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,203 | ₩43,210 | ₩43,203 | ₩43,210 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,082 | ₩43,136 | ₩43,082 | ₩43,106 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩43,109 | ₩43,109 | ₩43,042 | ₩43,042 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,948 | ₩43,055 | ₩42,948 | ₩43,000 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,881 | ₩42,975 | ₩42,881 | ₩42,955 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,814 | ₩42,848 | ₩42,814 | ₩42,829 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,962 | ₩42,962 | ₩42,854 | ₩42,888 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,935 | ₩43,015 | ₩42,935 | ₩42,948 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,921 | ₩42,935 | ₩42,921 | ₩42,921 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,854 | ₩42,872 | ₩42,854 | ₩42,872 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,894 | ₩42,908 | ₩42,868 | ₩42,868 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,787 | ₩42,787 | ₩42,747 | ₩42,778 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,801 | ₩42,811 | ₩42,801 | ₩42,811 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,646 | ₩42,666 | ₩42,626 | ₩42,637 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,640 | ₩42,640 | ₩42,546 | ₩42,559 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,720 | ₩42,720 | ₩42,599 | ₩42,617 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,438 | ₩42,599 | ₩42,438 | ₩42,582 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,373 | ₩42,438 | ₩42,371 | ₩42,405 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,398 | ₩42,425 | ₩42,371 | ₩42,422 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,438 | ₩42,492 | ₩42,438 | ₩42,472 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,438 | ₩42,453 | ₩42,425 | ₩42,453 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,385 | ₩42,398 | ₩42,277 | ₩42,342 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,345 | ₩42,385 | ₩42,331 | ₩42,385 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,324 | ₩42,324 | ₩42,245 | ₩42,245 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,338 | ₩42,338 | ₩42,327 | ₩42,327 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,385 | ₩42,398 | ₩42,345 | ₩42,374 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,196 | ₩42,196 | ₩42,196 | ₩42,196 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩42,036 | ₩42,045 | ₩42,036 | ₩42,045 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,864 | ₩41,864 | ₩41,864 | ₩41,864 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,634 | ₩41,687 | ₩41,634 | ₩41,678 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,580 | ₩41,741 | ₩41,580 | ₩41,706 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,580 | ₩41,593 | ₩41,564 | ₩41,564 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,963 | ₩41,101 | ₩40,963 | ₩41,101 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩41,070 | ₩41,111 | ₩41,037 | ₩41,086 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,842 | ₩41,023 | ₩40,842 | ₩41,023 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,963 | ₩40,990 | ₩40,963 | ₩40,978 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,561 | ₩40,829 | ₩40,534 | ₩40,810 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,373 | ₩40,440 | ₩40,212 | ₩40,272 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,460 | ₩40,520 | ₩40,314 | ₩40,314 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,735 | ₩40,748 | ₩40,620 | ₩40,620 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,909 | ₩41,043 | ₩40,909 | ₩40,944 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,883 | ₩40,883 | ₩40,809 | ₩40,824 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩41,030 | ₩41,124 | ₩40,869 | ₩40,915 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,883 | ₩40,883 | ₩40,667 | ₩40,667 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,869 | ₩40,976 | ₩40,829 | ₩40,950 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,141 | ₩41,164 | ₩40,995 | ₩40,995 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,258 | ₩41,271 | ₩41,255 | ₩41,255 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,245 | ₩41,258 | ₩41,178 | ₩41,194 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,164 | ₩41,231 | ₩40,974 | ₩40,974 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,137 | ₩41,204 | ₩41,080 | ₩41,080 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,379 | ₩41,392 | ₩41,312 | ₩41,343 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,365 | ₩41,473 | ₩41,348 | ₩41,348 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,204 | ₩41,432 | ₩41,204 | ₩41,404 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,245 | ₩41,325 | ₩41,229 | ₩41,229 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,580 | ₩41,580 | ₩41,357 | ₩41,498 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,500 | ₩41,611 | ₩41,500 | ₩41,611 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,231 | ₩41,513 | ₩41,135 | ₩41,446 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,483 | ₩41,607 | ₩41,483 | ₩41,572 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,580 | ₩41,607 | ₩41,392 | ₩41,392 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,568 | ₩41,660 | ₩41,540 | ₩41,660 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,754 | ₩41,768 | ₩41,754 | ₩41,768 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,607 | ₩41,643 | ₩41,607 | ₩41,643 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,540 | ₩41,540 | ₩41,486 | ₩41,486 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,593 | ₩41,701 | ₩41,285 | ₩41,678 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,500 | ₩41,528 | ₩41,500 | ₩41,528 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,500 | ₩41,634 | ₩41,500 | ₩41,597 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,473 | ₩41,540 | ₩41,365 | ₩41,483 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,446 | ₩41,459 | ₩41,435 | ₩41,435 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,768 | ₩41,768 | ₩41,422 | ₩41,422 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,701 | ₩41,728 | ₩41,697 | ₩41,697 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,835 | ₩41,835 | ₩41,553 | ₩41,728 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,714 | ₩41,808 | ₩41,714 | ₩41,762 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,526 | ₩41,690 | ₩41,526 | ₩41,690 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,392 | ₩41,392 | ₩41,298 | ₩41,336 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,674 | ₩41,674 | ₩41,446 | ₩41,552 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,593 | ₩41,622 | ₩41,500 | ₩41,622 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,754 | ₩41,808 | ₩41,748 | ₩41,748 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,660 | ₩41,687 | ₩41,607 | ₩41,687 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,821 | ₩41,821 | ₩41,593 | ₩41,741 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,734 | ₩41,835 | ₩41,728 | ₩41,768 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,754 | ₩41,754 | ₩41,741 | ₩41,742 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,674 | ₩41,728 | ₩41,674 | ₩41,701 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,660 | ₩41,660 | ₩41,584 | ₩41,584 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,593 | ₩41,707 | ₩41,577 | ₩41,577 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,432 | ₩41,513 | ₩41,332 | ₩41,486 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,432 | ₩41,473 | ₩41,294 | ₩41,294 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,667 | ₩41,674 | ₩41,614 | ₩41,640 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,687 | ₩41,714 | ₩41,634 | ₩41,634 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,553 | ₩41,607 | ₩41,506 | ₩41,607 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,687 | ₩41,701 | ₩41,593 | ₩41,643 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,634 | ₩41,728 | ₩41,634 | ₩41,681 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,674 | ₩41,701 | ₩41,567 | ₩41,674 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,473 | ₩41,573 | ₩41,473 | ₩41,486 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,614 | ₩41,620 | ₩41,526 | ₩41,587 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,526 | ₩41,607 | ₩41,473 | ₩41,607 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,500 | ₩41,620 | ₩41,459 | ₩41,520 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,483 | ₩41,513 | ₩41,339 | ₩41,432 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,500 | ₩41,580 | ₩41,352 | ₩41,419 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,446 | ₩41,446 | ₩41,379 | ₩41,392 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,392 | ₩41,392 | ₩41,365 | ₩41,392 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,379 | ₩41,392 | ₩41,379 | ₩41,379 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,352 | ₩41,352 | ₩41,345 | ₩41,345 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,379 | ₩41,379 | ₩41,332 | ₩41,332 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,285 | ₩41,352 | ₩41,285 | ₩41,325 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,271 | ₩41,285 | ₩41,258 | ₩41,258 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,204 | ₩41,223 | ₩41,204 | ₩41,223 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,231 | ₩41,237 | ₩41,231 | ₩41,237 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,191 | ₩41,225 | ₩41,191 | ₩41,225 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,164 | ₩41,164 | ₩41,164 | ₩41,164 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,111 | ₩41,135 | ₩41,111 | ₩41,135 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,070 | ₩41,070 | ₩41,070 | ₩41,070 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,003 | ₩41,043 | ₩41,003 | ₩41,043 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩41,023 | ₩41,023 | ₩41,023 | ₩41,023 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,936 | ₩41,017 | ₩40,936 | ₩40,998 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,789 | ₩40,919 | ₩40,748 | ₩40,919 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,668 | ₩40,801 | ₩40,668 | ₩40,801 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,534 | ₩40,574 | ₩40,534 | ₩40,554 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,480 | ₩40,507 | ₩40,386 | ₩40,386 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,547 | ₩40,591 | ₩40,547 | ₩40,591 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,467 | ₩40,614 | ₩40,440 | ₩40,547 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,668 | ₩40,668 | ₩40,646 | ₩40,646 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,681 | ₩40,681 | ₩40,654 | ₩40,675 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,842 | ₩40,856 | ₩40,829 | ₩40,856 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,789 | ₩40,846 | ₩40,789 | ₩40,846 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,657 | ₩40,657 | ₩40,657 | ₩40,657 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,739 | ₩40,739 | ₩40,628 | ₩40,628 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,732 | ₩40,732 | ₩40,732 | ₩40,732 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,708 | ₩40,708 | ₩40,654 | ₩40,671 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,730 | ₩40,758 | ₩40,722 | ₩40,758 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,707 | ₩40,724 | ₩40,707 | ₩40,724 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,722 | ₩40,722 | ₩40,695 | ₩40,696 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,775 | ₩40,775 | ₩40,708 | ₩40,752 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,748 | ₩40,769 | ₩40,748 | ₩40,769 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,762 | ₩40,789 | ₩40,762 | ₩40,769 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,601 | ₩40,641 | ₩40,587 | ₩40,608 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,507 | ₩40,561 | ₩40,507 | ₩40,507 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,574 | ₩40,591 | ₩40,540 | ₩40,591 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,558 | ₩40,577 | ₩40,558 | ₩40,577 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,319 | ₩40,319 | ₩40,288 | ₩40,288 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,386 | ₩40,440 | ₩40,373 | ₩40,396 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,440 | ₩40,440 | ₩40,339 | ₩40,339 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,401 | ₩40,401 | ₩40,401 | ₩40,401 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,453 | ₩40,453 | ₩40,166 | ₩40,166 | -0.71% | 300 |
|---|