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 | ₩44,576 | ₩44,576 | ₩44,576 | ₩44,576 | 0.00% | 100 |
| 2026.10.08 | ₩44,503 | ₩44,503 | ₩44,462 | ₩44,462 | -0.09% | 5천 |
| 2026.10.07 | ₩44,489 | ₩44,543 | ₩44,489 | ₩44,539 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,516 | ₩44,583 | ₩44,516 | ₩44,556 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,395 | ₩44,516 | ₩44,395 | ₩44,476 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,436 | ₩44,449 | ₩44,402 | ₩44,409 | -0.06% | 5천 |
| 2026.10.01 | ₩44,315 | ₩44,315 | ₩44,304 | ₩44,304 | -0.02% | 200 |
| 2026.09.30 | ₩44,342 | ₩44,382 | ₩44,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,300 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,301 | ₩44,301 | ₩44,261 | ₩44,297 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,315 | ₩44,315 | ₩44,275 | ₩44,275 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,289 | ₩44,409 | ₩44,289 | ₩44,342 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,301 | ₩44,315 | ₩44,261 | ₩44,261 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,342 | ₩44,342 | ₩44,275 | ₩44,275 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,355 | ₩44,382 | ₩44,355 | ₩44,382 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,369 | ₩44,369 | ₩44,342 | ₩44,342 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,182 | ₩44,182 | ₩44,182 | ₩44,182 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,154 | ₩44,154 | ₩44,114 | ₩44,114 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,127 | ₩44,127 | ₩43,939 | ₩43,953 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩44,020 | ₩44,047 | ₩44,020 | ₩44,033 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩44,060 | ₩44,114 | ₩44,033 | ₩44,100 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,127 | ₩44,141 | ₩44,060 | ₩44,060 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩43,993 | ₩43,993 | ₩43,966 | ₩43,966 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩44,100 | ₩44,100 | ₩44,094 | ₩44,094 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,194 | ₩44,206 | ₩44,194 | ₩44,206 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,221 | ₩44,248 | ₩44,221 | ₩44,248 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩44,033 | ₩44,114 | ₩44,033 | ₩44,108 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩44,020 | ₩44,033 | ₩44,020 | ₩44,032 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,114 | ₩44,127 | ₩44,100 | ₩44,127 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,127 | ₩44,154 | ₩44,087 | ₩44,087 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,141 | ₩44,167 | ₩44,127 | ₩44,167 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩44,060 | ₩44,060 | ₩44,052 | ₩44,052 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩44,020 | ₩44,047 | ₩44,020 | ₩44,036 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩43,994 | ₩43,994 | ₩43,994 | ₩43,994 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,033 | ₩44,033 | ₩43,966 | ₩43,966 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩44,032 | ₩44,032 | ₩43,947 | ₩43,947 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩44,027 | ₩44,027 | ₩44,017 | ₩44,017 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩44,006 | ₩44,020 | ₩43,997 | ₩43,997 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩44,020 | ₩44,033 | ₩44,020 | ₩44,033 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩44,053 | ₩44,053 | ₩44,053 | ₩44,053 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,060 | ₩44,087 | ₩44,020 | ₩44,053 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩43,993 | ₩44,000 | ₩43,993 | ₩44,000 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,953 | ₩43,966 | ₩43,953 | ₩43,955 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,939 | ₩43,980 | ₩43,939 | ₩43,980 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,859 | ₩43,899 | ₩43,859 | ₩43,890 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,899 | ₩43,913 | ₩43,899 | ₩43,909 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,832 | ₩43,899 | ₩43,832 | ₩43,898 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,711 | ₩43,744 | ₩43,711 | ₩43,744 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,363 | ₩43,604 | ₩43,363 | ₩43,497 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,443 | ₩43,470 | ₩43,416 | ₩43,455 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,349 | ₩43,430 | ₩43,175 | ₩43,175 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,389 | ₩43,483 | ₩43,389 | ₩43,483 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,389 | ₩43,389 | ₩43,388 | ₩43,388 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,349 | ₩43,351 | ₩43,349 | ₩43,351 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,363 | ₩43,363 | ₩43,317 | ₩43,317 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,537 | ₩43,537 | ₩43,443 | ₩43,443 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,510 | ₩43,537 | ₩43,510 | ₩43,537 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,383 | ₩43,383 | ₩43,383 | ₩43,383 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,349 | ₩43,443 | ₩43,309 | ₩43,309 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,483 | ₩43,498 | ₩43,443 | ₩43,498 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,524 | ₩43,550 | ₩43,524 | ₩43,550 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,510 | ₩43,537 | ₩43,503 | ₩43,503 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,470 | ₩43,470 | ₩43,423 | ₩43,423 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,470 | ₩43,522 | ₩43,470 | ₩43,522 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,483 | ₩43,483 | ₩43,255 | ₩43,255 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,355 | ₩43,355 | ₩43,355 | ₩43,355 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,396 | ₩43,430 | ₩43,349 | ₩43,403 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,403 | ₩43,430 | ₩43,269 | ₩43,269 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,242 | ₩43,349 | ₩43,242 | ₩43,349 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,309 | ₩43,322 | ₩43,288 | ₩43,288 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,309 | ₩43,336 | ₩43,301 | ₩43,301 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,175 | ₩43,191 | ₩43,175 | ₩43,191 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩43,081 | ₩43,081 | ₩43,026 | ₩43,026 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩43,054 | ₩43,068 | ₩43,014 | ₩43,041 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,215 | ₩43,255 | ₩43,215 | ₩43,255 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,215 | ₩43,215 | ₩43,088 | ₩43,088 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,282 | ₩43,296 | ₩43,255 | ₩43,289 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,242 | ₩43,309 | ₩43,242 | ₩43,300 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩43,027 | ₩43,081 | ₩43,000 | ₩43,064 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,772 | ₩42,988 | ₩42,772 | ₩42,988 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,960 | ₩42,960 | ₩42,772 | ₩42,772 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,933 | ₩42,933 | ₩42,927 | ₩42,927 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,182 | ₩43,182 | ₩42,992 | ₩42,992 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,282 | ₩43,282 | ₩43,269 | ₩43,269 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,228 | ₩43,228 | ₩43,202 | ₩43,214 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,255 | ₩43,275 | ₩43,255 | ₩43,275 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,269 | ₩43,282 | ₩43,262 | ₩43,262 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,255 | ₩43,269 | ₩43,255 | ₩43,255 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,202 | ₩43,208 | ₩43,202 | ₩43,208 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,141 | ₩43,141 | ₩43,141 | ₩43,141 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,081 | ₩43,135 | ₩43,081 | ₩43,105 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩43,108 | ₩43,108 | ₩43,041 | ₩43,041 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,947 | ₩43,054 | ₩42,947 | ₩42,999 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,880 | ₩42,974 | ₩42,880 | ₩42,954 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,813 | ₩42,846 | ₩42,813 | ₩42,827 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,960 | ₩42,960 | ₩42,853 | ₩42,886 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,933 | ₩43,014 | ₩42,933 | ₩42,947 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,920 | ₩42,933 | ₩42,920 | ₩42,920 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,853 | ₩42,870 | ₩42,853 | ₩42,870 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,893 | ₩42,907 | ₩42,866 | ₩42,866 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,860 | ₩42,860 | ₩42,860 | ₩42,860 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,786 | ₩42,786 | ₩42,746 | ₩42,776 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,799 | ₩42,810 | ₩42,799 | ₩42,810 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,645 | ₩42,665 | ₩42,625 | ₩42,636 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,638 | ₩42,638 | ₩42,544 | ₩42,558 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,719 | ₩42,719 | ₩42,598 | ₩42,616 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,437 | ₩42,598 | ₩42,437 | ₩42,581 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,371 | ₩42,437 | ₩42,370 | ₩42,404 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,397 | ₩42,424 | ₩42,370 | ₩42,421 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,437 | ₩42,491 | ₩42,437 | ₩42,471 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,437 | ₩42,452 | ₩42,424 | ₩42,452 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,384 | ₩42,397 | ₩42,276 | ₩42,341 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,343 | ₩42,384 | ₩42,330 | ₩42,384 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,323 | ₩42,323 | ₩42,244 | ₩42,244 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,337 | ₩42,337 | ₩42,326 | ₩42,326 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,384 | ₩42,397 | ₩42,343 | ₩42,373 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,194 | ₩42,194 | ₩42,194 | ₩42,194 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,155 | ₩42,155 | ₩42,155 | ₩42,155 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩42,035 | ₩42,044 | ₩42,035 | ₩42,044 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,863 | ₩41,863 | ₩41,863 | ₩41,863 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,632 | ₩41,686 | ₩41,632 | ₩41,677 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,579 | ₩41,740 | ₩41,579 | ₩41,705 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,579 | ₩41,592 | ₩41,563 | ₩41,563 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,962 | ₩41,100 | ₩40,962 | ₩41,100 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩41,069 | ₩41,109 | ₩41,036 | ₩41,085 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,841 | ₩41,022 | ₩40,841 | ₩41,022 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,962 | ₩40,989 | ₩40,962 | ₩40,977 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,559 | ₩40,828 | ₩40,533 | ₩40,809 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,372 | ₩40,439 | ₩40,211 | ₩40,271 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,459 | ₩40,519 | ₩40,313 | ₩40,313 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,734 | ₩40,747 | ₩40,618 | ₩40,618 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,908 | ₩41,042 | ₩40,908 | ₩40,943 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,881 | ₩40,881 | ₩40,808 | ₩40,822 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩41,029 | ₩41,123 | ₩40,868 | ₩40,913 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,881 | ₩40,881 | ₩40,665 | ₩40,665 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,868 | ₩40,975 | ₩40,828 | ₩40,948 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,140 | ₩41,163 | ₩40,994 | ₩40,994 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,257 | ₩41,270 | ₩41,254 | ₩41,254 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,243 | ₩41,257 | ₩41,176 | ₩41,192 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,163 | ₩41,230 | ₩40,973 | ₩40,973 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,136 | ₩41,203 | ₩41,078 | ₩41,078 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,378 | ₩41,391 | ₩41,310 | ₩41,341 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,364 | ₩41,471 | ₩41,347 | ₩41,347 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,203 | ₩41,431 | ₩41,203 | ₩41,403 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,243 | ₩41,324 | ₩41,227 | ₩41,227 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,579 | ₩41,579 | ₩41,356 | ₩41,497 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,498 | ₩41,610 | ₩41,498 | ₩41,610 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,230 | ₩41,512 | ₩41,133 | ₩41,445 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,482 | ₩41,606 | ₩41,482 | ₩41,571 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,579 | ₩41,606 | ₩41,391 | ₩41,391 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,567 | ₩41,659 | ₩41,539 | ₩41,659 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,753 | ₩41,767 | ₩41,753 | ₩41,767 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,606 | ₩41,642 | ₩41,606 | ₩41,642 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,539 | ₩41,539 | ₩41,485 | ₩41,485 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,592 | ₩41,699 | ₩41,284 | ₩41,677 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,498 | ₩41,526 | ₩41,498 | ₩41,526 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,498 | ₩41,632 | ₩41,498 | ₩41,596 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,471 | ₩41,539 | ₩41,364 | ₩41,482 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,445 | ₩41,458 | ₩41,434 | ₩41,434 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,767 | ₩41,767 | ₩41,420 | ₩41,420 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,699 | ₩41,726 | ₩41,695 | ₩41,695 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,834 | ₩41,834 | ₩41,552 | ₩41,726 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,713 | ₩41,807 | ₩41,713 | ₩41,761 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,525 | ₩41,689 | ₩41,525 | ₩41,689 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,391 | ₩41,391 | ₩41,297 | ₩41,335 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,673 | ₩41,673 | ₩41,445 | ₩41,551 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,592 | ₩41,620 | ₩41,498 | ₩41,620 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,753 | ₩41,807 | ₩41,746 | ₩41,746 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,659 | ₩41,686 | ₩41,606 | ₩41,686 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,820 | ₩41,820 | ₩41,592 | ₩41,740 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,733 | ₩41,834 | ₩41,726 | ₩41,767 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,753 | ₩41,753 | ₩41,740 | ₩41,741 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,673 | ₩41,726 | ₩41,673 | ₩41,699 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,659 | ₩41,659 | ₩41,583 | ₩41,583 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,592 | ₩41,706 | ₩41,576 | ₩41,576 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,431 | ₩41,512 | ₩41,331 | ₩41,485 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,431 | ₩41,471 | ₩41,293 | ₩41,293 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,666 | ₩41,673 | ₩41,612 | ₩41,639 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,686 | ₩41,713 | ₩41,632 | ₩41,632 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,552 | ₩41,606 | ₩41,505 | ₩41,606 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,686 | ₩41,699 | ₩41,592 | ₩41,642 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,632 | ₩41,726 | ₩41,632 | ₩41,679 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,673 | ₩41,699 | ₩41,565 | ₩41,673 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,471 | ₩41,572 | ₩41,471 | ₩41,485 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,612 | ₩41,619 | ₩41,525 | ₩41,585 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,525 | ₩41,606 | ₩41,471 | ₩41,606 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,498 | ₩41,619 | ₩41,458 | ₩41,518 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,482 | ₩41,512 | ₩41,337 | ₩41,431 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,498 | ₩41,579 | ₩41,351 | ₩41,418 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,445 | ₩41,445 | ₩41,378 | ₩41,391 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,391 | ₩41,391 | ₩41,364 | ₩41,391 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,378 | ₩41,391 | ₩41,378 | ₩41,378 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,351 | ₩41,351 | ₩41,344 | ₩41,344 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,378 | ₩41,378 | ₩41,331 | ₩41,331 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,284 | ₩41,351 | ₩41,284 | ₩41,324 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,304 | ₩41,304 | ₩41,304 | ₩41,304 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,270 | ₩41,284 | ₩41,257 | ₩41,257 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,230 | ₩41,230 | ₩41,230 | ₩41,230 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,203 | ₩41,222 | ₩41,203 | ₩41,222 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,230 | ₩41,235 | ₩41,230 | ₩41,235 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,190 | ₩41,223 | ₩41,190 | ₩41,223 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,109 | ₩41,133 | ₩41,109 | ₩41,133 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩41,103 | ₩41,103 | ₩41,103 | ₩41,103 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,069 | ₩41,069 | ₩41,069 | ₩41,069 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,002 | ₩41,042 | ₩41,002 | ₩41,042 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩41,022 | ₩41,022 | ₩41,022 | ₩41,022 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,935 | ₩41,015 | ₩40,935 | ₩40,997 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,787 | ₩40,918 | ₩40,747 | ₩40,918 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,667 | ₩40,799 | ₩40,667 | ₩40,799 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,533 | ₩40,573 | ₩40,533 | ₩40,553 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,479 | ₩40,506 | ₩40,385 | ₩40,385 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,546 | ₩40,590 | ₩40,546 | ₩40,590 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,466 | ₩40,613 | ₩40,439 | ₩40,546 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,667 | ₩40,667 | ₩40,645 | ₩40,645 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,680 | ₩40,680 | ₩40,653 | ₩40,673 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,841 | ₩40,854 | ₩40,828 | ₩40,854 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,787 | ₩40,845 | ₩40,787 | ₩40,845 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,738 | ₩40,738 | ₩40,626 | ₩40,626 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,731 | ₩40,731 | ₩40,731 | ₩40,731 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,707 | ₩40,707 | ₩40,653 | ₩40,669 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,728 | ₩40,757 | ₩40,720 | ₩40,757 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,706 | ₩40,723 | ₩40,706 | ₩40,723 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,720 | ₩40,720 | ₩40,694 | ₩40,695 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,774 | ₩40,774 | ₩40,707 | ₩40,751 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,747 | ₩40,767 | ₩40,747 | ₩40,767 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,761 | ₩40,787 | ₩40,761 | ₩40,767 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,600 | ₩40,640 | ₩40,586 | ₩40,606 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,506 | ₩40,559 | ₩40,506 | ₩40,506 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,573 | ₩40,590 | ₩40,539 | ₩40,590 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,557 | ₩40,575 | ₩40,557 | ₩40,575 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,413 | ₩40,413 | ₩40,413 | ₩40,413 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,318 | ₩40,318 | ₩40,287 | ₩40,287 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,385 | ₩40,439 | ₩40,372 | ₩40,394 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,439 | ₩40,439 | ₩40,338 | ₩40,338 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,452 | ₩40,452 | ₩40,165 | ₩40,165 | -0.71% | 300 |
|---|