시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - July 과거 주가
PGIM S&P 500 Buffer 20 ETF - July · PBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - July · PBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,082 | ₩43,088 | ₩43,055 | ₩43,088 | +0.02% | 6.6천 |
| 2026.10.08 | ₩43,028 | ₩43,055 | ₩42,882 | ₩42,948 | -0.19% | 1.4만 |
| 2026.10.07 | ₩42,988 | ₩43,068 | ₩42,988 | ₩43,048 | +0.14% | 4.8천 |
| 2026.10.06 | ₩43,082 | ₩43,108 | ₩43,068 | ₩43,095 | +0.03% | 1.4만 |
| 2026.10.05 | ₩42,934 | ₩42,988 | ₩42,907 | ₩42,934 | 0.00% | 7.9천 |
| 2026.10.02 | ₩42,894 | ₩42,894 | ₩42,840 | ₩42,854 | -0.09% | 5.4천 |
| 2026.10.01 | ₩42,718 | ₩42,760 | ₩42,626 | ₩42,733 | +0.03% | 1.4만 |
| 2026.09.30 | ₩42,720 | ₩42,840 | ₩42,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,693 |
| -0.06% |
| 4.5천 |
| 2026.09.29 | ₩42,747 | ₩42,747 | ₩42,639 | ₩42,708 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,787 | ₩42,787 | ₩42,706 | ₩42,706 | -0.19% | 1.3만 |
|---|
| 2026.09.25 | ₩42,787 | ₩42,854 | ₩42,767 | ₩42,852 | +0.15% | 3.2천 |
|---|
| 2026.09.24 | ₩42,733 | ₩42,773 | ₩42,693 | ₩42,743 | +0.02% | 6.1천 |
|---|
| 2026.09.23 | ₩42,827 | ₩42,827 | ₩42,733 | ₩42,740 | -0.20% | 6.7천 |
|---|
| 2026.09.22 | ₩42,934 | ₩42,934 | ₩42,840 | ₩42,871 | -0.15% | 6.4천 |
|---|
| 2026.09.21 | ₩42,706 | ₩42,848 | ₩42,706 | ₩42,848 | +0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩42,532 | ₩42,591 | ₩42,505 | ₩42,591 | +0.14% | 5.1천 |
|---|
| 2026.09.17 | ₩42,559 | ₩42,599 | ₩42,519 | ₩42,532 | -0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩42,465 | ₩42,546 | ₩42,291 | ₩42,341 | -0.29% | 7.1천 |
|---|
| 2026.09.15 | ₩42,452 | ₩42,465 | ₩42,412 | ₩42,433 | -0.04% | 5.1천 |
|---|
| 2026.09.14 | ₩42,492 | ₩42,572 | ₩42,479 | ₩42,538 | +0.11% | 2만 |
|---|
| 2026.09.11 | ₩42,619 | ₩42,653 | ₩42,505 | ₩42,505 | -0.27% | 1.4만 |
|---|
| 2026.09.10 | ₩42,412 | ₩42,492 | ₩42,412 | ₩42,412 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩42,586 | ₩42,599 | ₩42,505 | ₩42,586 | 0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩42,653 | ₩42,693 | ₩42,618 | ₩42,639 | -0.03% | 9.4천 |
|---|
| 2026.09.04 | ₩42,733 | ₩42,800 | ₩42,727 | ₩42,736 | +0.01% | 6천 |
|---|
| 2026.09.03 | ₩42,787 | ₩42,854 | ₩42,787 | ₩42,827 | +0.09% | 3.4만 |
|---|
| 2026.09.02 | ₩42,572 | ₩42,639 | ₩42,572 | ₩42,639 | +0.16% | 4.3천 |
|---|
| 2026.09.01 | ₩42,479 | ₩42,505 | ₩42,468 | ₩42,487 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩42,599 | ₩42,626 | ₩42,599 | ₩42,626 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩42,693 | ₩42,773 | ₩42,613 | ₩42,613 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩42,706 | ₩42,747 | ₩42,693 | ₩42,720 | +0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩42,572 | ₩42,639 | ₩42,559 | ₩42,586 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩42,571 | ₩42,586 | ₩42,526 | ₩42,572 | +0.00% | 6.4천 |
|---|
| 2026.08.24 | ₩42,505 | ₩42,546 | ₩42,505 | ₩42,546 | +0.09% | 5.5천 |
|---|
| 2026.08.21 | ₩42,526 | ₩42,593 | ₩42,505 | ₩42,505 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩42,546 | ₩42,552 | ₩42,438 | ₩42,438 | -0.25% | 7.9천 |
|---|
| 2026.08.19 | ₩42,639 | ₩42,653 | ₩42,572 | ₩42,601 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩42,598 | ₩42,599 | ₩42,532 | ₩42,556 | -0.10% | 1.3만 |
|---|
| 2026.08.17 | ₩42,706 | ₩42,733 | ₩42,626 | ₩42,653 | -0.13% | 2만 |
|---|
| 2026.08.14 | ₩42,747 | ₩42,747 | ₩42,680 | ₩42,717 | -0.07% | 2.5천 |
|---|
| 2026.08.13 | ₩42,733 | ₩42,760 | ₩42,680 | ₩42,760 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩42,626 | ₩42,680 | ₩42,613 | ₩42,627 | +0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩42,626 | ₩42,653 | ₩42,579 | ₩42,579 | -0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩42,626 | ₩42,680 | ₩42,606 | ₩42,606 | -0.05% | 1.1만 |
|---|
| 2026.08.07 | ₩42,693 | ₩42,693 | ₩42,572 | ₩42,653 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩42,572 | ₩42,599 | ₩42,505 | ₩42,559 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩42,626 | ₩42,639 | ₩42,532 | ₩42,572 | -0.13% | 3.5천 |
|---|
| 2026.08.04 | ₩42,385 | ₩42,580 | ₩42,385 | ₩42,563 | +0.42% | 2.6만 |
|---|
| 2026.08.03 | ₩42,211 | ₩42,318 | ₩42,211 | ₩42,271 | +0.14% | 2.3만 |
|---|
| 2026.07.31 | ₩41,956 | ₩42,103 | ₩41,849 | ₩41,956 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩41,809 | ₩41,936 | ₩41,768 | ₩41,923 | +0.27% | 1.1만 |
|---|
| 2026.07.29 | ₩41,902 | ₩41,916 | ₩41,541 | ₩41,541 | -0.86% | 1.8만 |
|---|
| 2026.07.28 | ₩41,795 | ₩41,969 | ₩41,768 | ₩41,889 | +0.22% | 1.9만 |
|---|
| 2026.07.27 | ₩41,889 | ₩41,889 | ₩41,782 | ₩41,842 | -0.11% | 1.7만 |
|---|
| 2026.07.24 | ₩41,835 | ₩41,889 | ₩41,755 | ₩41,805 | -0.07% | 3만 |
|---|
| 2026.07.23 | ₩41,822 | ₩41,835 | ₩41,688 | ₩41,746 | -0.18% | 4.3만 |
|---|
| 2026.07.22 | ₩41,956 | ₩42,063 | ₩41,943 | ₩41,943 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩41,943 | ₩42,036 | ₩41,929 | ₩42,012 | +0.17% | 8.1천 |
|---|
| 2026.07.20 | ₩41,936 | ₩41,969 | ₩41,876 | ₩41,876 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩42,010 | ₩42,050 | ₩41,809 | ₩41,809 | -0.48% | 1.5만 |
|---|
| 2026.07.16 | ₩42,106 | ₩42,157 | ₩42,036 | ₩42,050 | -0.13% | 5.8천 |
|---|
| 2026.07.15 | ₩42,097 | ₩42,157 | ₩42,057 | ₩42,137 | +0.10% | 3.5만 |
|---|
| 2026.07.14 | ₩42,016 | ₩42,090 | ₩42,016 | ₩42,078 | +0.15% | 2천 |
|---|
| 2026.07.13 | ₩42,103 | ₩42,103 | ₩41,969 | ₩41,983 | -0.29% | 1.3만 |
|---|
| 2026.07.10 | ₩42,103 | ₩42,144 | ₩42,063 | ₩42,122 | +0.04% | 8.4천 |
|---|
| 2026.07.09 | ₩41,983 | ₩42,063 | ₩41,983 | ₩42,010 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩41,876 | ₩41,929 | ₩41,782 | ₩41,929 | +0.13% | 1.1만 |
|---|
| 2026.07.07 | ₩41,996 | ₩41,996 | ₩41,956 | ₩41,956 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,983 | ₩42,077 | ₩41,862 | ₩41,862 | -0.29% | 4.4만 |
|---|
| 2026.07.02 | ₩41,822 | ₩42,023 | ₩41,768 | ₩41,902 | +0.19% | 7.9만 |
|---|
| 2026.07.01 | ₩41,876 | ₩41,996 | ₩41,835 | ₩41,916 | +0.10% | 29.4만 |
|---|
| 2026.06.30 | ₩41,890 | ₩41,956 | ₩41,876 | ₩41,929 | +0.09% | 20.9만 |
|---|
| 2026.06.29 | ₩41,943 | ₩41,943 | ₩41,876 | ₩41,909 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩41,929 | ₩41,929 | ₩41,902 | ₩41,929 | 0.00% | 5.1천 |
|---|
| 2026.06.25 | ₩41,876 | ₩41,902 | ₩41,876 | ₩41,886 | +0.03% | 2.1만 |
|---|
| 2026.06.24 | ₩41,876 | ₩41,916 | ₩41,849 | ₩41,869 | -0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩41,856 | ₩41,902 | ₩41,835 | ₩41,862 | +0.02% | 4.2천 |
|---|
| 2026.06.22 | ₩41,795 | ₩41,902 | ₩41,795 | ₩41,835 | +0.10% | 3.7천 |
|---|
| 2026.06.18 | ₩41,862 | ₩41,888 | ₩41,846 | ₩41,862 | 0.00% | 4.8천 |
|---|
| 2026.06.17 | ₩41,849 | ₩41,849 | ₩41,822 | ₩41,822 | -0.06% | 1.7천 |
|---|
| 2026.06.16 | ₩41,862 | ₩41,862 | ₩41,809 | ₩41,809 | -0.13% | 9.5천 |
|---|
| 2026.06.15 | ₩41,876 | ₩41,876 | ₩41,810 | ₩41,835 | -0.10% | 1.3천 |
|---|
| 2026.06.12 | ₩41,782 | ₩41,809 | ₩41,768 | ₩41,806 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩41,675 | ₩41,755 | ₩41,675 | ₩41,748 | +0.18% | 4.4천 |
|---|
| 2026.06.10 | ₩41,695 | ₩41,715 | ₩41,672 | ₩41,672 | -0.05% | 2천 |
|---|
| 2026.06.09 | ₩41,688 | ₩41,742 | ₩41,621 | ₩41,719 | +0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩41,768 | ₩41,768 | ₩41,701 | ₩41,701 | -0.16% | 4.8천 |
|---|
| 2026.06.05 | ₩41,795 | ₩41,795 | ₩41,701 | ₩41,708 | -0.21% | 4.6천 |
|---|
| 2026.06.04 | ₩41,782 | ₩41,795 | ₩41,755 | ₩41,795 | +0.03% | 3.7천 |
|---|
| 2026.06.03 | ₩41,768 | ₩41,768 | ₩41,744 | ₩41,760 | -0.02% | 8.5천 |
|---|
| 2026.06.02 | ₩41,782 | ₩41,782 | ₩41,742 | ₩41,742 | -0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩41,768 | ₩41,782 | ₩41,755 | ₩41,782 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩41,755 | ₩41,768 | ₩41,701 | ₩41,735 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩41,728 | ₩41,755 | ₩41,722 | ₩41,722 | -0.02% | 3.5천 |
|---|
| 2026.05.27 | ₩41,688 | ₩41,728 | ₩41,675 | ₩41,707 | +0.05% | 2.7천 |
|---|
| 2026.05.26 | ₩41,715 | ₩41,715 | ₩41,675 | ₩41,708 | -0.02% | 2.2만 |
|---|
| 2026.05.22 | ₩41,688 | ₩41,701 | ₩41,655 | ₩41,668 | -0.05% | 8.8천 |
|---|
| 2026.05.21 | ₩41,634 | ₩41,634 | ₩41,601 | ₩41,628 | -0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩41,594 | ₩41,621 | ₩41,594 | ₩41,601 | +0.02% | 8.7천 |
|---|
| 2026.05.19 | ₩41,527 | ₩41,594 | ₩41,527 | ₩41,547 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩43,082 | ₩43,082 | ₩41,567 | ₩41,574 | -3.50% | 1.5천 |
|---|
| 2026.05.15 | ₩41,567 | ₩41,567 | ₩41,549 | ₩41,561 | -0.02% | 700 |
|---|
| 2026.05.14 | ₩41,594 | ₩41,621 | ₩41,527 | ₩41,527 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩41,554 | ₩41,567 | ₩41,541 | ₩41,541 | -0.03% | 4.5천 |
|---|
| 2026.05.12 | ₩41,500 | ₩41,527 | ₩41,480 | ₩41,507 | +0.02% | 2.7만 |
|---|
| 2026.05.11 | ₩41,514 | ₩41,567 | ₩41,500 | ₩41,521 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩41,514 | ₩41,514 | ₩41,507 | ₩41,507 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,487 | ₩41,487 | ₩41,407 | ₩41,454 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩41,474 | ₩41,474 | ₩41,420 | ₩41,454 | -0.05% | 3.7천 |
|---|
| 2026.05.05 | ₩41,393 | ₩41,393 | ₩41,353 | ₩41,380 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩41,380 | ₩41,380 | ₩41,315 | ₩41,315 | -0.16% | 2.7천 |
|---|
| 2026.05.01 | ₩41,380 | ₩41,380 | ₩41,326 | ₩41,346 | -0.08% | 1만 |
|---|
| 2026.04.30 | ₩41,286 | ₩41,366 | ₩41,259 | ₩41,366 | +0.19% | 1.2만 |
|---|
| 2026.04.29 | ₩41,219 | ₩41,259 | ₩41,211 | ₩41,211 | -0.02% | 4.2천 |
|---|
| 2026.04.28 | ₩41,206 | ₩41,219 | ₩41,192 | ₩41,202 | -0.01% | 8.2천 |
|---|
| 2026.04.27 | ₩41,179 | ₩41,246 | ₩41,179 | ₩41,246 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩41,125 | ₩41,219 | ₩41,125 | ₩41,192 | +0.16% | 7.6천 |
|---|
| 2026.04.23 | ₩41,098 | ₩41,125 | ₩41,058 | ₩41,106 | +0.02% | 7.1천 |
|---|
| 2026.04.22 | ₩41,112 | ₩41,165 | ₩41,072 | ₩41,165 | +0.13% | 4.5천 |
|---|
| 2026.04.21 | ₩41,085 | ₩41,085 | ₩41,005 | ₩41,025 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩41,098 | ₩41,098 | ₩41,031 | ₩41,085 | -0.03% | 3.1천 |
|---|
| 2026.04.17 | ₩41,139 | ₩41,152 | ₩41,119 | ₩41,119 | -0.05% | 8.4천 |
|---|
| 2026.04.16 | ₩41,005 | ₩41,045 | ₩40,991 | ₩41,045 | +0.10% | 6.2천 |
|---|
| 2026.04.15 | ₩40,978 | ₩40,991 | ₩40,924 | ₩40,985 | +0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩40,877 | ₩40,924 | ₩40,871 | ₩40,907 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩40,643 | ₩40,782 | ₩40,643 | ₩40,782 | +0.34% | 2.1천 |
|---|
| 2026.04.10 | ₩40,663 | ₩40,663 | ₩40,616 | ₩40,636 | -0.07% | 6.4천 |
|---|
| 2026.04.09 | ₩40,428 | ₩40,710 | ₩40,428 | ₩40,636 | +0.51% | 3.7만 |
|---|
| 2026.04.08 | ₩40,498 | ₩40,549 | ₩40,465 | ₩40,524 | +0.06% | 3.7천 |
|---|
| 2026.04.07 | ₩39,906 | ₩40,080 | ₩39,906 | ₩40,080 | +0.44% | 1.3만 |
|---|
| 2026.04.06 | ₩40,080 | ₩40,120 | ₩40,060 | ₩40,081 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩39,718 | ₩40,040 | ₩39,718 | ₩40,012 | +0.74% | 1.9만 |
|---|
| 2026.04.01 | ₩39,919 | ₩40,067 | ₩39,906 | ₩39,965 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩39,571 | ₩39,825 | ₩39,571 | ₩39,820 | +0.63% | 1만 |
|---|
| 2026.03.30 | ₩39,477 | ₩39,477 | ₩39,222 | ₩39,316 | -0.41% | 5.8천 |
|---|
| 2026.03.27 | ₩39,557 | ₩39,557 | ₩39,383 | ₩39,383 | -0.44% | 6.4천 |
|---|
| 2026.03.26 | ₩39,839 | ₩39,839 | ₩39,665 | ₩39,665 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩40,026 | ₩40,026 | ₩39,946 | ₩39,947 | -0.20% | 1.3천 |
|---|
| 2026.03.24 | ₩39,879 | ₩39,919 | ₩39,832 | ₩39,832 | -0.12% | 1.8천 |
|---|
| 2026.03.23 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩39,839 | ₩39,839 | ₩39,678 | ₩39,678 | -0.40% | 1.5천 |
|---|
| 2026.03.19 | ₩39,906 | ₩39,946 | ₩39,852 | ₩39,935 | +0.07% | 9.6천 |
|---|
| 2026.03.18 | ₩40,160 | ₩40,160 | ₩39,946 | ₩39,946 | -0.53% | 1.9천 |
|---|
| 2026.03.17 | ₩40,187 | ₩40,187 | ₩40,168 | ₩40,168 | -0.05% | 1.7만 |
|---|
| 2026.03.16 | ₩40,096 | ₩40,134 | ₩40,080 | ₩40,105 | +0.02% | 1.4천 |
|---|
| 2026.03.13 | ₩40,147 | ₩40,147 | ₩39,879 | ₩39,879 | -0.67% | 800 |
|---|
| 2026.03.12 | ₩40,085 | ₩40,085 | ₩39,989 | ₩39,989 | -0.24% | 5.8천 |
|---|
| 2026.03.11 | ₩40,214 | ₩40,241 | ₩40,174 | ₩40,214 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩40,185 | ₩40,341 | ₩40,185 | ₩40,201 | +0.04% | 2.1천 |
|---|
| 2026.03.09 | ₩39,919 | ₩40,241 | ₩39,906 | ₩40,241 | +0.81% | 4.2천 |
|---|
| 2026.03.06 | ₩40,093 | ₩40,174 | ₩40,067 | ₩40,067 | -0.07% | 1.1만 |
|---|
| 2026.03.05 | ₩40,402 | ₩40,402 | ₩40,254 | ₩40,309 | -0.23% | 8.1천 |
|---|
| 2026.03.04 | ₩40,361 | ₩40,415 | ₩40,348 | ₩40,394 | +0.08% | 3.6천 |
|---|
| 2026.03.03 | ₩40,201 | ₩40,308 | ₩40,053 | ₩40,281 | +0.20% | 6.2천 |
|---|
| 2026.03.02 | ₩40,335 | ₩40,536 | ₩40,335 | ₩40,415 | +0.20% | 9.3만 |
|---|
| 2026.02.27 | ₩40,402 | ₩40,415 | ₩40,294 | ₩40,294 | -0.27% | 14.5만 |
|---|
| 2026.02.26 | ₩40,442 | ₩40,455 | ₩40,375 | ₩40,455 | +0.03% | 4천 |
|---|
| 2026.02.25 | ₩40,475 | ₩40,509 | ₩40,475 | ₩40,482 | +0.02% | 3.4천 |
|---|
| 2026.02.24 | ₩40,375 | ₩40,398 | ₩40,321 | ₩40,388 | +0.03% | 4.2천 |
|---|
| 2026.02.23 | ₩40,442 | ₩40,442 | ₩40,281 | ₩40,308 | -0.33% | 6.6천 |
|---|
| 2026.02.20 | ₩40,402 | ₩40,414 | ₩40,335 | ₩40,414 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩40,348 | ₩40,348 | ₩40,268 | ₩40,316 | -0.08% | 9천 |
|---|
| 2026.02.18 | ₩40,281 | ₩40,415 | ₩40,268 | ₩40,388 | +0.27% | 1만 |
|---|
| 2026.02.17 | ₩40,254 | ₩40,335 | ₩40,174 | ₩40,268 | +0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩40,227 | ₩40,415 | ₩40,160 | ₩40,250 | +0.06% | 7.4천 |
|---|
| 2026.02.12 | ₩40,415 | ₩40,482 | ₩40,237 | ₩40,237 | -0.44% | 3.2천 |
|---|
| 2026.02.11 | ₩40,415 | ₩40,442 | ₩40,415 | ₩40,442 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩40,442 | ₩40,469 | ₩40,426 | ₩40,426 | -0.04% | 1천 |
|---|
| 2026.02.09 | ₩40,361 | ₩40,495 | ₩40,361 | ₩40,449 | +0.22% | 5.4천 |
|---|
| 2026.02.06 | ₩40,292 | ₩40,375 | ₩40,292 | ₩40,341 | +0.12% | 2.6만 |
|---|
| 2026.02.05 | ₩40,214 | ₩40,254 | ₩40,146 | ₩40,146 | -0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩40,379 | ₩40,379 | ₩40,268 | ₩40,268 | -0.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,442 | ₩40,442 | ₩40,335 | ₩40,348 | -0.23% | 7천 |
|---|
| 2026.02.02 | ₩40,442 | ₩40,495 | ₩40,415 | ₩40,415 | -0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩40,402 | ₩40,436 | ₩40,313 | ₩40,313 | -0.22% | 2.7만 |
|---|
| 2026.01.29 | ₩40,396 | ₩40,398 | ₩40,281 | ₩40,398 | +0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩40,469 | ₩40,469 | ₩40,395 | ₩40,408 | -0.15% | 1.3만 |
|---|
| 2026.01.27 | ₩40,442 | ₩40,455 | ₩40,431 | ₩40,431 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,402 | ₩40,428 | ₩40,398 | ₩40,398 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩40,348 | ₩40,355 | ₩40,294 | ₩40,335 | -0.03% | 5.8만 |
|---|
| 2026.01.22 | ₩40,335 | ₩40,348 | ₩40,261 | ₩40,301 | -0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩40,227 | ₩40,294 | ₩40,174 | ₩40,227 | 0.00% | 1.7만 |
|---|
| 2026.01.20 | ₩40,174 | ₩40,241 | ₩40,100 | ₩40,100 | -0.18% | 8.6천 |
|---|
| 2026.01.16 | ₩40,375 | ₩40,375 | ₩40,321 | ₩40,348 | -0.07% | 8.3천 |
|---|
| 2026.01.15 | ₩40,348 | ₩40,388 | ₩40,328 | ₩40,341 | -0.02% | 9.4천 |
|---|
| 2026.01.14 | ₩40,321 | ₩40,321 | ₩40,227 | ₩40,308 | -0.03% | 3.1천 |
|---|
| 2026.01.13 | ₩40,375 | ₩40,375 | ₩40,321 | ₩40,355 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩40,348 | ₩40,388 | ₩40,348 | ₩40,388 | +0.10% | 6.3천 |
|---|
| 2026.01.09 | ₩40,321 | ₩40,368 | ₩40,321 | ₩40,368 | +0.12% | 3.5천 |
|---|
| 2026.01.08 | ₩40,254 | ₩40,284 | ₩40,214 | ₩40,214 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩40,268 | ₩40,268 | ₩40,227 | ₩40,227 | -0.10% | 1.3만 |
|---|
| 2026.01.06 | ₩40,227 | ₩40,301 | ₩40,227 | ₩40,301 | +0.18% | 13.5만 |
|---|
| 2026.01.05 | ₩40,268 | ₩40,268 | ₩40,227 | ₩40,254 | -0.03% | 2.5만 |
|---|
| 2026.01.02 | ₩40,134 | ₩40,156 | ₩40,093 | ₩40,156 | +0.06% | 4.6천 |
|---|
| 2025.12.31 | ₩40,201 | ₩40,201 | ₩40,158 | ₩40,158 | -0.11% | 4.8천 |
|---|
| 2025.12.30 | ₩40,227 | ₩40,241 | ₩40,187 | ₩40,213 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩40,214 | ₩40,227 | ₩40,174 | ₩40,227 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩40,187 | ₩40,254 | ₩40,187 | ₩40,241 | +0.13% | 3.7천 |
|---|
| 2025.12.24 | ₩40,214 | ₩40,241 | ₩40,214 | ₩40,241 | +0.07% | 4.9천 |
|---|
| 2025.12.23 | ₩40,134 | ₩40,174 | ₩40,107 | ₩40,167 | +0.08% | 8.1천 |
|---|
| 2025.12.22 | ₩40,107 | ₩40,174 | ₩40,107 | ₩40,140 | +0.08% | 2.1만 |
|---|
| 2025.12.19 | ₩40,013 | ₩40,052 | ₩39,986 | ₩40,052 | +0.10% | 8.7천 |
|---|
| 2025.12.18 | ₩39,866 | ₩39,959 | ₩39,866 | ₩39,917 | +0.13% | 1.3만 |
|---|
| 2025.12.17 | ₩39,973 | ₩39,973 | ₩39,800 | ₩39,800 | -0.43% | 5.6천 |
|---|
| 2025.12.16 | ₩39,887 | ₩39,933 | ₩39,887 | ₩39,917 | +0.07% | 5천 |
|---|
| 2025.12.15 | ₩39,973 | ₩39,973 | ₩39,959 | ₩39,973 | 0.00% | 8.7천 |
|---|
| 2025.12.12 | ₩40,033 | ₩40,033 | ₩39,912 | ₩39,919 | -0.28% | 1.7만 |
|---|
| 2025.12.11 | ₩40,000 | ₩40,013 | ₩39,986 | ₩40,013 | +0.03% | 5천 |
|---|
| 2025.12.10 | ₩39,892 | ₩40,107 | ₩39,852 | ₩40,013 | +0.30% | 8.9만 |
|---|
| 2025.12.09 | ₩39,870 | ₩39,906 | ₩39,870 | ₩39,906 | +0.09% | 5.4천 |
|---|
| 2025.12.08 | ₩39,933 | ₩39,933 | ₩39,867 | ₩39,867 | -0.16% | 6천 |
|---|
| 2025.12.05 | ₩39,892 | ₩39,959 | ₩39,892 | ₩39,933 | +0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,852 | ₩39,906 | ₩39,825 | ₩39,852 | 0.00% | 35.7만 |
|---|
| 2025.12.03 | ₩39,872 | ₩39,872 | ₩39,872 | ₩39,872 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,758 | ₩39,799 | ₩39,758 | ₩39,776 | +0.04% | 3.8천 |
|---|
| 2025.11.28 | ₩39,785 | ₩39,785 | ₩39,772 | ₩39,772 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩39,725 | ₩39,750 | ₩39,725 | ₩39,750 | +0.06% | 200 |
|---|
| 2025.11.25 | ₩39,565 | ₩39,665 | ₩39,517 | ₩39,663 | +0.25% | 500 |
|---|
| 2025.11.24 | ₩39,423 | ₩39,536 | ₩39,423 | ₩39,536 | +0.29% | 500 |
|---|
| 2025.11.21 | ₩39,115 | ₩39,276 | ₩39,115 | ₩39,276 | +0.41% | 1.1천 |
|---|
| 2025.11.20 | ₩39,504 | ₩39,504 | ₩39,166 | ₩39,166 | -0.85% | 600 |
|---|
| 2025.11.19 | ₩39,343 | ₩39,381 | ₩39,330 | ₩39,381 | +0.10% | 500 |
|---|
| 2025.11.18 | ₩39,276 | ₩39,410 | ₩39,276 | ₩39,340 | +0.16% | 2.6천 |
|---|
| 2025.11.17 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩39,513 | ₩39,513 | ₩39,485 | ₩39,497 | -0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩39,691 | ₩39,691 | ₩39,685 | ₩39,685 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩39,699 | ₩39,699 | ₩39,699 | ₩39,699 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,651 | ₩39,671 | ₩39,638 | ₩39,671 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩39,397 | ₩39,478 | ₩39,397 | ₩39,478 | +0.21% | 1.1천 |
|---|
| 2025.11.06 | ₩39,450 | ₩39,524 | ₩39,450 | ₩39,481 | +0.08% | 600 |
|---|
| 2025.11.05 | ₩39,584 | ₩39,624 | ₩39,557 | ₩39,604 | +0.05% | 1.5천 |
|---|
| 2025.11.04 | ₩39,571 | ₩39,571 | ₩39,544 | ₩39,544 | -0.07% | 200 |
|---|
| 2025.11.03 | ₩39,678 | ₩39,678 | ₩39,653 | ₩39,653 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩39,665 | ₩39,691 | ₩39,571 | ₩39,635 | -0.07% | 6.1천 |
|---|
| 2025.10.30 | ₩39,611 | ₩39,611 | ₩39,611 | ₩39,611 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,732 | ₩39,772 | ₩39,638 | ₩39,702 | -0.07% | 1.8만 |
|---|
| 2025.10.28 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,758 | ₩39,758 | ₩39,746 | ₩39,746 | -0.03% | 800 |
|---|
| 2025.10.24 | ₩39,638 | ₩39,650 | ₩39,624 | ₩39,650 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,504 | ₩39,517 | ₩39,450 | ₩39,450 | -0.14% | 6.8천 |
|---|
| 2025.10.21 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,537 | ₩39,537 | ₩39,537 | ₩39,537 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,289 | ₩39,371 | ₩39,276 | ₩39,371 | +0.21% | 1.3천 |
|---|
| 2025.10.16 | ₩39,397 | ₩39,397 | ₩39,249 | ₩39,260 | -0.35% | 2.1천 |
|---|
| 2025.10.15 | ₩39,383 | ₩39,397 | ₩39,330 | ₩39,358 | -0.06% | 900 |
|---|
| 2025.10.14 | ₩39,383 | ₩39,383 | ₩39,320 | ₩39,320 | -0.16% | 200 |
|---|
| 2025.10.13 | ₩39,276 | ₩39,356 | ₩39,276 | ₩39,356 | +0.20% | 100 |
|---|
| 2025.10.10 | ₩39,504 | ₩39,504 | ₩39,104 | ₩39,104 | -1.01% | 1.1만 |
|---|