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 | ₩44,586 | ₩44,586 | ₩44,586 | ₩44,586 | 0.00% | 100 |
| 2026.10.08 | ₩44,512 | ₩44,512 | ₩44,472 | ₩44,472 | -0.09% | 5천 |
| 2026.10.07 | ₩44,499 | ₩44,553 | ₩44,499 | ₩44,549 | +0.11% | 2.1천 |
| 2026.10.06 | ₩44,526 | ₩44,593 | ₩44,526 | ₩44,566 | +0.09% | 4.3천 |
| 2026.10.05 | ₩44,405 | ₩44,526 | ₩44,405 | ₩44,485 | +0.18% | 3.6천 |
| 2026.10.02 | ₩44,445 | ₩44,459 | ₩44,412 | ₩44,418 | -0.06% | 5천 |
| 2026.10.01 | ₩44,324 | ₩44,324 | ₩44,314 | ₩44,314 | -0.02% | 200 |
| 2026.09.30 | ₩44,351 | ₩44,392 | ₩44,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,310 |
| -0.09% |
| 1.7천 |
| 2026.09.29 | ₩44,311 | ₩44,311 | ₩44,271 | ₩44,307 | -0.01% | 600 |
|---|
| 2026.09.28 | ₩44,324 | ₩44,324 | ₩44,284 | ₩44,284 | -0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩44,299 | ₩44,418 | ₩44,299 | ₩44,351 | +0.12% | 7.2천 |
|---|
| 2026.09.24 | ₩44,311 | ₩44,324 | ₩44,271 | ₩44,271 | -0.09% | 4.6천 |
|---|
| 2026.09.23 | ₩44,351 | ₩44,351 | ₩44,284 | ₩44,284 | -0.15% | 2.4천 |
|---|
| 2026.09.22 | ₩44,365 | ₩44,392 | ₩44,365 | ₩44,392 | +0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩44,378 | ₩44,378 | ₩44,351 | ₩44,351 | -0.06% | 1천 |
|---|
| 2026.09.18 | ₩44,192 | ₩44,192 | ₩44,192 | ₩44,192 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,163 | ₩44,163 | ₩44,123 | ₩44,123 | -0.09% | 4.9천 |
|---|
| 2026.09.16 | ₩44,137 | ₩44,137 | ₩43,949 | ₩43,962 | -0.40% | 2.6천 |
|---|
| 2026.09.15 | ₩44,029 | ₩44,056 | ₩44,029 | ₩44,043 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩44,070 | ₩44,123 | ₩44,043 | ₩44,110 | +0.09% | 6.5천 |
|---|
| 2026.09.11 | ₩44,137 | ₩44,150 | ₩44,070 | ₩44,070 | -0.15% | 7.1천 |
|---|
| 2026.09.10 | ₩44,003 | ₩44,003 | ₩43,976 | ₩43,976 | -0.06% | 6.3천 |
|---|
| 2026.09.09 | ₩44,110 | ₩44,110 | ₩44,103 | ₩44,103 | -0.02% | 1.6천 |
|---|
| 2026.09.08 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,204 | ₩44,216 | ₩44,204 | ₩44,216 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩44,231 | ₩44,257 | ₩44,231 | ₩44,257 | +0.06% | 1.5천 |
|---|
| 2026.09.02 | ₩44,043 | ₩44,123 | ₩44,043 | ₩44,118 | +0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩44,029 | ₩44,043 | ₩44,029 | ₩44,041 | +0.03% | 2.7천 |
|---|
| 2026.08.31 | ₩44,123 | ₩44,137 | ₩44,110 | ₩44,137 | +0.03% | 2.2천 |
|---|
| 2026.08.28 | ₩44,137 | ₩44,163 | ₩44,096 | ₩44,096 | -0.09% | 5천 |
|---|
| 2026.08.27 | ₩44,150 | ₩44,177 | ₩44,137 | ₩44,177 | +0.06% | 2.9천 |
|---|
| 2026.08.26 | ₩44,070 | ₩44,070 | ₩44,062 | ₩44,062 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩44,029 | ₩44,056 | ₩44,029 | ₩44,045 | +0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩44,004 | ₩44,004 | ₩44,004 | ₩44,004 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,043 | ₩44,043 | ₩43,976 | ₩43,976 | -0.15% | 1.6천 |
|---|
| 2026.08.20 | ₩44,041 | ₩44,041 | ₩43,957 | ₩43,957 | -0.19% | 3.9천 |
|---|
| 2026.08.19 | ₩44,036 | ₩44,036 | ₩44,027 | ₩44,027 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩44,016 | ₩44,029 | ₩44,007 | ₩44,007 | -0.02% | 5.4천 |
|---|
| 2026.08.17 | ₩44,029 | ₩44,043 | ₩44,029 | ₩44,043 | +0.03% | 4.1천 |
|---|
| 2026.08.14 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,070 | ₩44,096 | ₩44,029 | ₩44,063 | -0.02% | 5.2천 |
|---|
| 2026.08.12 | ₩44,003 | ₩44,009 | ₩44,003 | ₩44,009 | +0.02% | 3.4천 |
|---|
| 2026.08.11 | ₩43,956 | ₩43,956 | ₩43,956 | ₩43,956 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,962 | ₩43,976 | ₩43,962 | ₩43,965 | +0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩43,949 | ₩43,989 | ₩43,949 | ₩43,989 | +0.09% | 3천 |
|---|
| 2026.08.06 | ₩43,868 | ₩43,909 | ₩43,868 | ₩43,899 | +0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩43,909 | ₩43,922 | ₩43,909 | ₩43,918 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩43,842 | ₩43,909 | ₩43,842 | ₩43,907 | +0.15% | 5.8천 |
|---|
| 2026.08.03 | ₩43,721 | ₩43,753 | ₩43,721 | ₩43,753 | +0.07% | 1.3천 |
|---|
| 2026.07.31 | ₩43,372 | ₩43,613 | ₩43,372 | ₩43,506 | +0.31% | 9.3천 |
|---|
| 2026.07.30 | ₩43,452 | ₩43,479 | ₩43,426 | ₩43,465 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩43,359 | ₩43,439 | ₩43,184 | ₩43,184 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩43,399 | ₩43,493 | ₩43,399 | ₩43,493 | +0.22% | 3.7천 |
|---|
| 2026.07.27 | ₩43,399 | ₩43,399 | ₩43,397 | ₩43,397 | -0.00% | 900 |
|---|
| 2026.07.24 | ₩43,359 | ₩43,360 | ₩43,359 | ₩43,360 | +0.00% | 700 |
|---|
| 2026.07.23 | ₩43,372 | ₩43,372 | ₩43,326 | ₩43,326 | -0.11% | 7.3천 |
|---|
| 2026.07.22 | ₩43,546 | ₩43,546 | ₩43,452 | ₩43,452 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩43,520 | ₩43,546 | ₩43,520 | ₩43,546 | +0.06% | 1.6천 |
|---|
| 2026.07.20 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,359 | ₩43,452 | ₩43,318 | ₩43,318 | -0.09% | 8.9천 |
|---|
| 2026.07.16 | ₩43,493 | ₩43,507 | ₩43,452 | ₩43,507 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,533 | ₩43,560 | ₩43,533 | ₩43,560 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩43,520 | ₩43,546 | ₩43,513 | ₩43,513 | -0.02% | 900 |
|---|
| 2026.07.13 | ₩43,479 | ₩43,479 | ₩43,432 | ₩43,432 | -0.11% | 1.6천 |
|---|
| 2026.07.10 | ₩43,479 | ₩43,532 | ₩43,479 | ₩43,532 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩43,493 | ₩43,493 | ₩43,265 | ₩43,265 | -0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩43,364 | ₩43,364 | ₩43,364 | ₩43,364 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,406 | ₩43,439 | ₩43,359 | ₩43,412 | +0.02% | 4천 |
|---|
| 2026.07.06 | ₩43,412 | ₩43,439 | ₩43,278 | ₩43,278 | -0.31% | 6.3천 |
|---|
| 2026.07.02 | ₩43,251 | ₩43,359 | ₩43,251 | ₩43,359 | +0.25% | 9.1천 |
|---|
| 2026.07.01 | ₩43,318 | ₩43,332 | ₩43,297 | ₩43,297 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩43,318 | ₩43,345 | ₩43,310 | ₩43,310 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩43,184 | ₩43,200 | ₩43,184 | ₩43,200 | +0.04% | 1.1천 |
|---|
| 2026.06.26 | ₩43,010 | ₩43,010 | ₩43,010 | ₩43,010 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩43,090 | ₩43,090 | ₩43,035 | ₩43,035 | -0.13% | 2.1만 |
|---|
| 2026.06.24 | ₩43,063 | ₩43,077 | ₩43,023 | ₩43,050 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩43,066 | ₩43,066 | ₩43,066 | ₩43,066 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,211 | ₩43,211 | ₩43,211 | ₩43,211 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,224 | ₩43,265 | ₩43,224 | ₩43,265 | +0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩43,224 | ₩43,224 | ₩43,097 | ₩43,097 | -0.29% | 1천 |
|---|
| 2026.06.16 | ₩43,291 | ₩43,305 | ₩43,265 | ₩43,298 | +0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩43,251 | ₩43,318 | ₩43,251 | ₩43,309 | +0.13% | 3.3천 |
|---|
| 2026.06.12 | ₩43,037 | ₩43,090 | ₩43,010 | ₩43,073 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩42,782 | ₩42,998 | ₩42,782 | ₩42,998 | +0.50% | 5.9천 |
|---|
| 2026.06.10 | ₩42,970 | ₩42,970 | ₩42,782 | ₩42,782 | -0.44% | 3.3천 |
|---|
| 2026.06.09 | ₩42,943 | ₩42,943 | ₩42,936 | ₩42,936 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩43,025 | ₩43,025 | ₩43,025 | ₩43,025 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,191 | ₩43,191 | ₩43,002 | ₩43,002 | -0.44% | 300 |
|---|
| 2026.06.04 | ₩43,291 | ₩43,291 | ₩43,278 | ₩43,278 | -0.03% | 900 |
|---|
| 2026.06.03 | ₩43,238 | ₩43,238 | ₩43,211 | ₩43,223 | -0.03% | 4.6천 |
|---|
| 2026.06.02 | ₩43,265 | ₩43,285 | ₩43,265 | ₩43,285 | +0.05% | 9천 |
|---|
| 2026.06.01 | ₩43,278 | ₩43,291 | ₩43,271 | ₩43,271 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩43,265 | ₩43,278 | ₩43,265 | ₩43,265 | 0.00% | 6.8천 |
|---|
| 2026.05.28 | ₩43,211 | ₩43,218 | ₩43,211 | ₩43,218 | +0.02% | 400 |
|---|
| 2026.05.27 | ₩43,151 | ₩43,151 | ₩43,151 | ₩43,151 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,090 | ₩43,144 | ₩43,090 | ₩43,114 | +0.06% | 1천 |
|---|
| 2026.05.22 | ₩43,117 | ₩43,117 | ₩43,050 | ₩43,050 | -0.16% | 3.9천 |
|---|
| 2026.05.21 | ₩42,956 | ₩43,063 | ₩42,956 | ₩43,008 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩42,889 | ₩42,983 | ₩42,889 | ₩42,963 | +0.17% | 1.6천 |
|---|
| 2026.05.19 | ₩42,822 | ₩42,855 | ₩42,822 | ₩42,837 | +0.03% | 3.6천 |
|---|
| 2026.05.18 | ₩42,970 | ₩42,970 | ₩42,862 | ₩42,896 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,943 | ₩43,023 | ₩42,943 | ₩42,956 | +0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩42,929 | ₩42,943 | ₩42,929 | ₩42,929 | 0.00% | 3.6천 |
|---|
| 2026.05.12 | ₩42,862 | ₩42,880 | ₩42,862 | ₩42,880 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩42,902 | ₩42,916 | ₩42,876 | ₩42,876 | -0.06% | 3.4천 |
|---|
| 2026.05.08 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩42,795 | ₩42,795 | ₩42,755 | ₩42,786 | -0.02% | 6.9천 |
|---|
| 2026.05.06 | ₩42,809 | ₩42,819 | ₩42,809 | ₩42,819 | +0.03% | 400 |
|---|
| 2026.05.05 | ₩42,654 | ₩42,674 | ₩42,634 | ₩42,645 | -0.02% | 6.1천 |
|---|
| 2026.05.04 | ₩42,648 | ₩42,648 | ₩42,554 | ₩42,567 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩42,728 | ₩42,728 | ₩42,607 | ₩42,625 | -0.24% | 5.6천 |
|---|
| 2026.04.30 | ₩42,446 | ₩42,607 | ₩42,446 | ₩42,590 | +0.34% | 5.5천 |
|---|
| 2026.04.29 | ₩42,381 | ₩42,446 | ₩42,379 | ₩42,413 | +0.08% | 7.7천 |
|---|
| 2026.04.28 | ₩42,406 | ₩42,433 | ₩42,379 | ₩42,430 | +0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩42,446 | ₩42,500 | ₩42,446 | ₩42,480 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩42,446 | ₩42,461 | ₩42,433 | ₩42,461 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩42,393 | ₩42,406 | ₩42,285 | ₩42,350 | -0.10% | 1.5천 |
|---|
| 2026.04.22 | ₩42,352 | ₩42,393 | ₩42,339 | ₩42,393 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩42,332 | ₩42,332 | ₩42,253 | ₩42,253 | -0.19% | 2.6천 |
|---|
| 2026.04.20 | ₩42,346 | ₩42,346 | ₩42,335 | ₩42,335 | -0.03% | 800 |
|---|
| 2026.04.17 | ₩42,393 | ₩42,406 | ₩42,352 | ₩42,382 | -0.03% | 2.6천 |
|---|
| 2026.04.16 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,165 | ₩42,165 | ₩42,165 | ₩42,165 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩42,044 | ₩42,053 | ₩42,044 | ₩42,053 | +0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,641 | ₩41,695 | ₩41,641 | ₩41,686 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩41,588 | ₩41,749 | ₩41,588 | ₩41,714 | +0.30% | 3.7만 |
|---|
| 2026.04.08 | ₩41,588 | ₩41,601 | ₩41,572 | ₩41,572 | -0.04% | 1.1천 |
|---|
| 2026.04.07 | ₩40,971 | ₩41,109 | ₩40,971 | ₩41,109 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩41,078 | ₩41,118 | ₩41,044 | ₩41,094 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩40,850 | ₩41,031 | ₩40,850 | ₩41,031 | +0.44% | 7.7천 |
|---|
| 2026.04.01 | ₩40,971 | ₩40,997 | ₩40,971 | ₩40,985 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,568 | ₩40,836 | ₩40,541 | ₩40,818 | +0.62% | 9.1천 |
|---|
| 2026.03.30 | ₩40,380 | ₩40,447 | ₩40,219 | ₩40,280 | -0.25% | 2.8천 |
|---|
| 2026.03.27 | ₩40,468 | ₩40,528 | ₩40,321 | ₩40,321 | -0.36% | 1.1천 |
|---|
| 2026.03.26 | ₩40,743 | ₩40,756 | ₩40,627 | ₩40,627 | -0.28% | 4.6천 |
|---|
| 2026.03.25 | ₩40,917 | ₩41,051 | ₩40,917 | ₩40,952 | +0.09% | 4.2천 |
|---|
| 2026.03.24 | ₩40,890 | ₩40,890 | ₩40,816 | ₩40,831 | -0.14% | 2.2천 |
|---|
| 2026.03.23 | ₩41,038 | ₩41,132 | ₩40,877 | ₩40,922 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩40,890 | ₩40,890 | ₩40,674 | ₩40,674 | -0.53% | 200 |
|---|
| 2026.03.19 | ₩40,877 | ₩40,984 | ₩40,836 | ₩40,957 | +0.20% | 4.6천 |
|---|
| 2026.03.18 | ₩41,149 | ₩41,172 | ₩41,003 | ₩41,003 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩41,266 | ₩41,279 | ₩41,263 | ₩41,263 | -0.01% | 2.2천 |
|---|
| 2026.03.16 | ₩41,252 | ₩41,266 | ₩41,185 | ₩41,201 | -0.12% | 2.8천 |
|---|
| 2026.03.13 | ₩41,172 | ₩41,239 | ₩40,981 | ₩40,981 | -0.46% | 7.6천 |
|---|
| 2026.03.12 | ₩41,145 | ₩41,212 | ₩41,087 | ₩41,087 | -0.14% | 200 |
|---|
| 2026.03.11 | ₩41,387 | ₩41,400 | ₩41,319 | ₩41,350 | -0.09% | 1.9천 |
|---|
| 2026.03.10 | ₩41,373 | ₩41,480 | ₩41,356 | ₩41,356 | -0.04% | 3천 |
|---|
| 2026.03.09 | ₩41,212 | ₩41,440 | ₩41,212 | ₩41,412 | +0.49% | 1.2천 |
|---|
| 2026.03.06 | ₩41,252 | ₩41,333 | ₩41,236 | ₩41,236 | -0.04% | 1.9천 |
|---|
| 2026.03.05 | ₩41,588 | ₩41,588 | ₩41,365 | ₩41,506 | -0.20% | 2.1천 |
|---|
| 2026.03.04 | ₩41,507 | ₩41,619 | ₩41,507 | ₩41,619 | +0.27% | 1.3천 |
|---|
| 2026.03.03 | ₩41,239 | ₩41,521 | ₩41,142 | ₩41,454 | +0.52% | 4.6천 |
|---|
| 2026.03.02 | ₩41,491 | ₩41,615 | ₩41,491 | ₩41,580 | +0.21% | 4.8천 |
|---|
| 2026.02.27 | ₩41,588 | ₩41,615 | ₩41,400 | ₩41,400 | -0.45% | 5.3천 |
|---|
| 2026.02.26 | ₩41,576 | ₩41,668 | ₩41,547 | ₩41,668 | +0.22% | 7.2천 |
|---|
| 2026.02.25 | ₩41,762 | ₩41,776 | ₩41,762 | ₩41,776 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩41,615 | ₩41,651 | ₩41,615 | ₩41,651 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩41,547 | ₩41,547 | ₩41,494 | ₩41,494 | -0.13% | 900 |
|---|
| 2026.02.20 | ₩41,601 | ₩41,708 | ₩41,293 | ₩41,686 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩41,507 | ₩41,535 | ₩41,507 | ₩41,535 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩41,507 | ₩41,641 | ₩41,507 | ₩41,605 | +0.24% | 4.8천 |
|---|
| 2026.02.17 | ₩41,480 | ₩41,547 | ₩41,373 | ₩41,491 | +0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩41,454 | ₩41,467 | ₩41,443 | ₩41,443 | -0.03% | 1.5천 |
|---|
| 2026.02.12 | ₩41,776 | ₩41,776 | ₩41,429 | ₩41,429 | -0.83% | 2.3천 |
|---|
| 2026.02.11 | ₩41,708 | ₩41,735 | ₩41,704 | ₩41,704 | -0.01% | 500 |
|---|
| 2026.02.10 | ₩41,843 | ₩41,843 | ₩41,561 | ₩41,735 | -0.26% | 2.1만 |
|---|
| 2026.02.09 | ₩41,722 | ₩41,816 | ₩41,722 | ₩41,770 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩41,534 | ₩41,698 | ₩41,534 | ₩41,698 | +0.39% | 3.3천 |
|---|
| 2026.02.05 | ₩41,400 | ₩41,400 | ₩41,306 | ₩41,344 | -0.14% | 500 |
|---|
| 2026.02.04 | ₩41,682 | ₩41,682 | ₩41,454 | ₩41,560 | -0.29% | 1.7천 |
|---|
| 2026.02.03 | ₩41,601 | ₩41,629 | ₩41,507 | ₩41,629 | +0.07% | 2.3천 |
|---|
| 2026.02.02 | ₩41,762 | ₩41,816 | ₩41,755 | ₩41,755 | -0.02% | 900 |
|---|
| 2026.01.30 | ₩41,668 | ₩41,695 | ₩41,615 | ₩41,695 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩41,829 | ₩41,829 | ₩41,601 | ₩41,749 | -0.19% | 1.3만 |
|---|
| 2026.01.28 | ₩41,742 | ₩41,843 | ₩41,735 | ₩41,776 | +0.08% | 8.7천 |
|---|
| 2026.01.27 | ₩41,762 | ₩41,762 | ₩41,749 | ₩41,750 | -0.03% | 3.9천 |
|---|
| 2026.01.26 | ₩41,682 | ₩41,735 | ₩41,682 | ₩41,708 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩41,668 | ₩41,668 | ₩41,592 | ₩41,592 | -0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩41,601 | ₩41,715 | ₩41,585 | ₩41,585 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩41,440 | ₩41,521 | ₩41,340 | ₩41,494 | +0.13% | 1.3만 |
|---|
| 2026.01.20 | ₩41,440 | ₩41,480 | ₩41,302 | ₩41,302 | -0.33% | 7.4천 |
|---|
| 2026.01.16 | ₩41,675 | ₩41,682 | ₩41,621 | ₩41,648 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩41,695 | ₩41,722 | ₩41,641 | ₩41,641 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩41,561 | ₩41,615 | ₩41,514 | ₩41,615 | +0.13% | 4.1만 |
|---|
| 2026.01.13 | ₩41,695 | ₩41,708 | ₩41,601 | ₩41,651 | -0.11% | 4.5만 |
|---|
| 2026.01.12 | ₩41,641 | ₩41,735 | ₩41,641 | ₩41,688 | +0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩41,682 | ₩41,708 | ₩41,574 | ₩41,682 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩41,480 | ₩41,581 | ₩41,480 | ₩41,494 | +0.03% | 9만 |
|---|
| 2026.01.07 | ₩41,621 | ₩41,628 | ₩41,534 | ₩41,594 | -0.06% | 8.2만 |
|---|
| 2026.01.06 | ₩41,534 | ₩41,615 | ₩41,480 | ₩41,615 | +0.19% | 20.2만 |
|---|
| 2026.01.05 | ₩41,507 | ₩41,628 | ₩41,467 | ₩41,527 | +0.05% | 11.5만 |
|---|
| 2026.01.02 | ₩41,491 | ₩41,521 | ₩41,346 | ₩41,440 | -0.12% | 20.2만 |
|---|
| 2025.12.31 | ₩41,507 | ₩41,588 | ₩41,360 | ₩41,427 | -0.19% | 18.4만 |
|---|
| 2025.12.30 | ₩41,454 | ₩41,454 | ₩41,387 | ₩41,400 | -0.13% | 3.9천 |
|---|
| 2025.12.29 | ₩41,400 | ₩41,400 | ₩41,373 | ₩41,400 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩41,387 | ₩41,400 | ₩41,387 | ₩41,387 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩41,360 | ₩41,360 | ₩41,353 | ₩41,353 | -0.02% | 3.1천 |
|---|
| 2025.12.23 | ₩41,387 | ₩41,387 | ₩41,340 | ₩41,340 | -0.11% | 700 |
|---|
| 2025.12.22 | ₩41,293 | ₩41,360 | ₩41,293 | ₩41,333 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,279 | ₩41,293 | ₩41,266 | ₩41,266 | -0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,200 | ₩41,200 | ₩41,200 | ₩41,200 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,244 | ₩41,244 | ₩41,244 | ₩41,244 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩41,212 | ₩41,231 | ₩41,212 | ₩41,231 | +0.05% | 1.1천 |
|---|
| 2025.12.11 | ₩41,239 | ₩41,244 | ₩41,239 | ₩41,244 | +0.01% | 300 |
|---|
| 2025.12.10 | ₩41,199 | ₩41,232 | ₩41,199 | ₩41,232 | +0.08% | 1천 |
|---|
| 2025.12.09 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,172 | ₩41,172 | ₩41,172 | ₩41,172 | 0.00% | 900 |
|---|
| 2025.12.04 | ₩41,118 | ₩41,142 | ₩41,118 | ₩41,142 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,011 | ₩41,051 | ₩41,011 | ₩41,051 | +0.10% | 3.5천 |
|---|
| 2025.11.28 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,944 | ₩41,024 | ₩40,944 | ₩41,006 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩40,796 | ₩40,926 | ₩40,756 | ₩40,926 | +0.32% | 1.1천 |
|---|
| 2025.11.24 | ₩40,675 | ₩40,808 | ₩40,675 | ₩40,808 | +0.33% | 7.5천 |
|---|
| 2025.11.21 | ₩40,541 | ₩40,582 | ₩40,541 | ₩40,561 | +0.05% | 1.1천 |
|---|
| 2025.11.20 | ₩40,488 | ₩40,515 | ₩40,394 | ₩40,394 | -0.23% | 700 |
|---|
| 2025.11.19 | ₩40,555 | ₩40,599 | ₩40,555 | ₩40,599 | +0.11% | 900 |
|---|
| 2025.11.18 | ₩40,474 | ₩40,622 | ₩40,447 | ₩40,555 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩40,675 | ₩40,675 | ₩40,654 | ₩40,654 | -0.05% | 100 |
|---|
| 2025.11.14 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩40,689 | ₩40,689 | ₩40,662 | ₩40,682 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩40,850 | ₩40,863 | ₩40,836 | ₩40,863 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩40,796 | ₩40,854 | ₩40,796 | ₩40,854 | +0.14% | 200 |
|---|
| 2025.11.10 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩40,747 | ₩40,747 | ₩40,635 | ₩40,635 | -0.27% | 2.2천 |
|---|
| 2025.11.05 | ₩40,740 | ₩40,740 | ₩40,740 | ₩40,740 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩40,716 | ₩40,716 | ₩40,662 | ₩40,678 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩40,737 | ₩40,765 | ₩40,729 | ₩40,765 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩40,714 | ₩40,732 | ₩40,714 | ₩40,732 | +0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩40,729 | ₩40,729 | ₩40,702 | ₩40,704 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩40,783 | ₩40,783 | ₩40,716 | ₩40,760 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩40,756 | ₩40,776 | ₩40,756 | ₩40,776 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩40,769 | ₩40,796 | ₩40,769 | ₩40,776 | +0.02% | 1.2천 |
|---|
| 2025.10.24 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,608 | ₩40,649 | ₩40,595 | ₩40,615 | +0.02% | 2.2천 |
|---|
| 2025.10.22 | ₩40,515 | ₩40,568 | ₩40,515 | ₩40,515 | 0.00% | 4.6천 |
|---|
| 2025.10.21 | ₩40,582 | ₩40,599 | ₩40,548 | ₩40,599 | +0.04% | 3.8천 |
|---|
| 2025.10.20 | ₩40,565 | ₩40,584 | ₩40,565 | ₩40,584 | +0.05% | 500 |
|---|
| 2025.10.17 | ₩40,422 | ₩40,422 | ₩40,422 | ₩40,422 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩40,327 | ₩40,327 | ₩40,296 | ₩40,296 | -0.08% | 100 |
|---|
| 2025.10.15 | ₩40,394 | ₩40,447 | ₩40,380 | ₩40,403 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩40,447 | ₩40,447 | ₩40,347 | ₩40,347 | -0.25% | 2.8천 |
|---|
| 2025.10.13 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,461 | ₩40,461 | ₩40,174 | ₩40,174 | -0.71% | 300 |
|---|