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 | ₩42,900 | ₩42,907 | ₩42,874 | ₩42,907 | +0.02% | 6.6천 |
| 2026.10.08 | ₩42,847 | ₩42,874 | ₩42,701 | ₩42,767 | -0.19% | 1.4만 |
| 2026.10.07 | ₩42,807 | ₩42,887 | ₩42,807 | ₩42,867 | +0.14% | 4.8천 |
| 2026.10.06 | ₩42,900 | ₩42,927 | ₩42,887 | ₩42,914 | +0.03% | 1.4만 |
| 2026.10.05 | ₩42,754 | ₩42,807 | ₩42,727 | ₩42,754 | 0.00% | 7.9천 |
| 2026.10.02 | ₩42,714 | ₩42,714 | ₩42,660 | ₩42,673 | -0.09% | 5.4천 |
| 2026.10.01 | ₩42,539 | ₩42,580 | ₩42,447 | ₩42,553 | +0.03% | 1.4만 |
| 2026.09.30 | ₩42,540 | ₩42,660 | ₩42,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,513 |
| -0.06% |
| 4.5천 |
| 2026.09.29 | ₩42,567 | ₩42,567 | ₩42,460 | ₩42,528 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,607 | ₩42,607 | ₩42,527 | ₩42,527 | -0.19% | 1.3만 |
|---|
| 2026.09.25 | ₩42,607 | ₩42,673 | ₩42,587 | ₩42,672 | +0.15% | 3.2천 |
|---|
| 2026.09.24 | ₩42,553 | ₩42,593 | ₩42,513 | ₩42,563 | +0.02% | 6.1천 |
|---|
| 2026.09.23 | ₩42,647 | ₩42,647 | ₩42,553 | ₩42,560 | -0.20% | 6.7천 |
|---|
| 2026.09.22 | ₩42,754 | ₩42,754 | ₩42,660 | ₩42,691 | -0.15% | 6.4천 |
|---|
| 2026.09.21 | ₩42,527 | ₩42,668 | ₩42,527 | ₩42,668 | +0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩42,353 | ₩42,412 | ₩42,327 | ₩42,412 | +0.14% | 5.1천 |
|---|
| 2026.09.17 | ₩42,380 | ₩42,420 | ₩42,340 | ₩42,353 | -0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩42,287 | ₩42,367 | ₩42,113 | ₩42,162 | -0.29% | 7.1천 |
|---|
| 2026.09.15 | ₩42,273 | ₩42,287 | ₩42,233 | ₩42,254 | -0.04% | 5.1천 |
|---|
| 2026.09.14 | ₩42,313 | ₩42,393 | ₩42,300 | ₩42,359 | +0.11% | 2만 |
|---|
| 2026.09.11 | ₩42,440 | ₩42,473 | ₩42,327 | ₩42,327 | -0.27% | 1.4만 |
|---|
| 2026.09.10 | ₩42,233 | ₩42,313 | ₩42,233 | ₩42,233 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩42,407 | ₩42,420 | ₩42,327 | ₩42,407 | 0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩42,473 | ₩42,513 | ₩42,439 | ₩42,460 | -0.03% | 9.4천 |
|---|
| 2026.09.04 | ₩42,553 | ₩42,620 | ₩42,547 | ₩42,556 | +0.01% | 6천 |
|---|
| 2026.09.03 | ₩42,607 | ₩42,673 | ₩42,607 | ₩42,647 | +0.09% | 3.4만 |
|---|
| 2026.09.02 | ₩42,393 | ₩42,460 | ₩42,393 | ₩42,460 | +0.16% | 4.3천 |
|---|
| 2026.09.01 | ₩42,300 | ₩42,327 | ₩42,289 | ₩42,308 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩42,420 | ₩42,447 | ₩42,420 | ₩42,447 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩42,513 | ₩42,593 | ₩42,433 | ₩42,433 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩42,527 | ₩42,567 | ₩42,513 | ₩42,540 | +0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩42,393 | ₩42,460 | ₩42,380 | ₩42,407 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩42,392 | ₩42,407 | ₩42,347 | ₩42,393 | +0.00% | 6.4천 |
|---|
| 2026.08.24 | ₩42,327 | ₩42,367 | ₩42,327 | ₩42,367 | +0.09% | 5.5천 |
|---|
| 2026.08.21 | ₩42,347 | ₩42,413 | ₩42,327 | ₩42,327 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩42,367 | ₩42,373 | ₩42,260 | ₩42,260 | -0.25% | 7.9천 |
|---|
| 2026.08.19 | ₩42,460 | ₩42,473 | ₩42,393 | ₩42,421 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩42,419 | ₩42,420 | ₩42,353 | ₩42,377 | -0.10% | 1.3만 |
|---|
| 2026.08.17 | ₩42,527 | ₩42,553 | ₩42,447 | ₩42,473 | -0.13% | 2만 |
|---|
| 2026.08.14 | ₩42,567 | ₩42,567 | ₩42,500 | ₩42,537 | -0.07% | 2.5천 |
|---|
| 2026.08.13 | ₩42,553 | ₩42,580 | ₩42,500 | ₩42,580 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩42,447 | ₩42,500 | ₩42,433 | ₩42,448 | +0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩42,447 | ₩42,473 | ₩42,400 | ₩42,400 | -0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩42,447 | ₩42,500 | ₩42,427 | ₩42,427 | -0.05% | 1.1만 |
|---|
| 2026.08.07 | ₩42,513 | ₩42,513 | ₩42,393 | ₩42,473 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩42,393 | ₩42,420 | ₩42,327 | ₩42,380 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩42,447 | ₩42,460 | ₩42,353 | ₩42,393 | -0.13% | 3.5천 |
|---|
| 2026.08.04 | ₩42,206 | ₩42,401 | ₩42,206 | ₩42,384 | +0.42% | 2.6만 |
|---|
| 2026.08.03 | ₩42,033 | ₩42,140 | ₩42,033 | ₩42,093 | +0.14% | 2.3만 |
|---|
| 2026.07.31 | ₩41,779 | ₩41,926 | ₩41,673 | ₩41,779 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩41,633 | ₩41,759 | ₩41,593 | ₩41,746 | +0.27% | 1.1만 |
|---|
| 2026.07.29 | ₩41,726 | ₩41,739 | ₩41,366 | ₩41,366 | -0.86% | 1.8만 |
|---|
| 2026.07.28 | ₩41,619 | ₩41,793 | ₩41,593 | ₩41,713 | +0.22% | 1.9만 |
|---|
| 2026.07.27 | ₩41,713 | ₩41,713 | ₩41,606 | ₩41,666 | -0.11% | 1.7만 |
|---|
| 2026.07.24 | ₩41,659 | ₩41,713 | ₩41,579 | ₩41,629 | -0.07% | 3만 |
|---|
| 2026.07.23 | ₩41,646 | ₩41,659 | ₩41,513 | ₩41,570 | -0.18% | 4.3만 |
|---|
| 2026.07.22 | ₩41,779 | ₩41,886 | ₩41,766 | ₩41,766 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩41,766 | ₩41,860 | ₩41,753 | ₩41,835 | +0.17% | 8.1천 |
|---|
| 2026.07.20 | ₩41,759 | ₩41,793 | ₩41,699 | ₩41,699 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩41,833 | ₩41,873 | ₩41,633 | ₩41,633 | -0.48% | 1.5만 |
|---|
| 2026.07.16 | ₩41,929 | ₩41,980 | ₩41,860 | ₩41,873 | -0.13% | 5.8천 |
|---|
| 2026.07.15 | ₩41,920 | ₩41,980 | ₩41,880 | ₩41,960 | +0.10% | 3.5만 |
|---|
| 2026.07.14 | ₩41,839 | ₩41,913 | ₩41,839 | ₩41,901 | +0.15% | 2천 |
|---|
| 2026.07.13 | ₩41,926 | ₩41,926 | ₩41,793 | ₩41,806 | -0.29% | 1.3만 |
|---|
| 2026.07.10 | ₩41,926 | ₩41,966 | ₩41,886 | ₩41,945 | +0.04% | 8.4천 |
|---|
| 2026.07.09 | ₩41,806 | ₩41,886 | ₩41,806 | ₩41,833 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩41,699 | ₩41,753 | ₩41,606 | ₩41,753 | +0.13% | 1.1만 |
|---|
| 2026.07.07 | ₩41,819 | ₩41,819 | ₩41,779 | ₩41,779 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,806 | ₩41,900 | ₩41,686 | ₩41,686 | -0.29% | 4.4만 |
|---|
| 2026.07.02 | ₩41,646 | ₩41,846 | ₩41,593 | ₩41,726 | +0.19% | 7.9만 |
|---|
| 2026.07.01 | ₩41,699 | ₩41,819 | ₩41,659 | ₩41,739 | +0.10% | 29.4만 |
|---|
| 2026.06.30 | ₩41,714 | ₩41,779 | ₩41,699 | ₩41,753 | +0.09% | 20.9만 |
|---|
| 2026.06.29 | ₩41,766 | ₩41,766 | ₩41,699 | ₩41,733 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩41,753 | ₩41,753 | ₩41,726 | ₩41,753 | 0.00% | 5.1천 |
|---|
| 2026.06.25 | ₩41,699 | ₩41,726 | ₩41,699 | ₩41,710 | +0.03% | 2.1만 |
|---|
| 2026.06.24 | ₩41,699 | ₩41,739 | ₩41,673 | ₩41,693 | -0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩41,679 | ₩41,726 | ₩41,659 | ₩41,686 | +0.02% | 4.2천 |
|---|
| 2026.06.22 | ₩41,619 | ₩41,726 | ₩41,619 | ₩41,659 | +0.10% | 3.7천 |
|---|
| 2026.06.18 | ₩41,686 | ₩41,711 | ₩41,670 | ₩41,686 | 0.00% | 4.8천 |
|---|
| 2026.06.17 | ₩41,673 | ₩41,673 | ₩41,646 | ₩41,646 | -0.06% | 1.7천 |
|---|
| 2026.06.16 | ₩41,686 | ₩41,686 | ₩41,633 | ₩41,633 | -0.13% | 9.5천 |
|---|
| 2026.06.15 | ₩41,699 | ₩41,699 | ₩41,634 | ₩41,659 | -0.10% | 1.3천 |
|---|
| 2026.06.12 | ₩41,606 | ₩41,633 | ₩41,593 | ₩41,630 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩41,499 | ₩41,579 | ₩41,499 | ₩41,573 | +0.18% | 4.4천 |
|---|
| 2026.06.10 | ₩41,519 | ₩41,539 | ₩41,497 | ₩41,497 | -0.05% | 2천 |
|---|
| 2026.06.09 | ₩41,513 | ₩41,566 | ₩41,446 | ₩41,543 | +0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩41,593 | ₩41,593 | ₩41,526 | ₩41,526 | -0.16% | 4.8천 |
|---|
| 2026.06.05 | ₩41,619 | ₩41,619 | ₩41,526 | ₩41,533 | -0.21% | 4.6천 |
|---|
| 2026.06.04 | ₩41,606 | ₩41,619 | ₩41,579 | ₩41,619 | +0.03% | 3.7천 |
|---|
| 2026.06.03 | ₩41,593 | ₩41,593 | ₩41,569 | ₩41,585 | -0.02% | 8.5천 |
|---|
| 2026.06.02 | ₩41,606 | ₩41,606 | ₩41,566 | ₩41,566 | -0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩41,593 | ₩41,606 | ₩41,579 | ₩41,606 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩41,579 | ₩41,593 | ₩41,526 | ₩41,559 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩41,553 | ₩41,579 | ₩41,546 | ₩41,546 | -0.02% | 3.5천 |
|---|
| 2026.05.27 | ₩41,513 | ₩41,553 | ₩41,499 | ₩41,531 | +0.05% | 2.7천 |
|---|
| 2026.05.26 | ₩41,539 | ₩41,539 | ₩41,499 | ₩41,533 | -0.02% | 2.2만 |
|---|
| 2026.05.22 | ₩41,513 | ₩41,526 | ₩41,479 | ₩41,493 | -0.05% | 8.8천 |
|---|
| 2026.05.21 | ₩41,459 | ₩41,459 | ₩41,426 | ₩41,453 | -0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩41,419 | ₩41,446 | ₩41,419 | ₩41,426 | +0.02% | 8.7천 |
|---|
| 2026.05.19 | ₩41,352 | ₩41,419 | ₩41,352 | ₩41,372 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩42,900 | ₩42,900 | ₩41,392 | ₩41,399 | -3.50% | 1.5천 |
|---|
| 2026.05.15 | ₩41,392 | ₩41,392 | ₩41,374 | ₩41,386 | -0.02% | 700 |
|---|
| 2026.05.14 | ₩41,419 | ₩41,446 | ₩41,352 | ₩41,352 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩41,379 | ₩41,392 | ₩41,366 | ₩41,366 | -0.03% | 4.5천 |
|---|
| 2026.05.12 | ₩41,326 | ₩41,352 | ₩41,306 | ₩41,332 | +0.02% | 2.7만 |
|---|
| 2026.05.11 | ₩41,339 | ₩41,392 | ₩41,326 | ₩41,346 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩41,339 | ₩41,339 | ₩41,332 | ₩41,332 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,312 | ₩41,312 | ₩41,232 | ₩41,279 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩41,299 | ₩41,299 | ₩41,246 | ₩41,279 | -0.05% | 3.7천 |
|---|
| 2026.05.05 | ₩41,219 | ₩41,219 | ₩41,179 | ₩41,206 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩41,206 | ₩41,206 | ₩41,142 | ₩41,142 | -0.16% | 2.7천 |
|---|
| 2026.05.01 | ₩41,206 | ₩41,206 | ₩41,152 | ₩41,172 | -0.08% | 1만 |
|---|
| 2026.04.30 | ₩41,112 | ₩41,192 | ₩41,086 | ₩41,192 | +0.19% | 1.2만 |
|---|
| 2026.04.29 | ₩41,046 | ₩41,086 | ₩41,038 | ₩41,038 | -0.02% | 4.2천 |
|---|
| 2026.04.28 | ₩41,032 | ₩41,046 | ₩41,019 | ₩41,028 | -0.01% | 8.2천 |
|---|
| 2026.04.27 | ₩41,005 | ₩41,072 | ₩41,005 | ₩41,072 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩40,952 | ₩41,046 | ₩40,952 | ₩41,019 | +0.16% | 7.6천 |
|---|
| 2026.04.23 | ₩40,925 | ₩40,952 | ₩40,885 | ₩40,933 | +0.02% | 7.1천 |
|---|
| 2026.04.22 | ₩40,939 | ₩40,992 | ₩40,899 | ₩40,992 | +0.13% | 4.5천 |
|---|
| 2026.04.21 | ₩40,912 | ₩40,912 | ₩40,832 | ₩40,852 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩40,925 | ₩40,925 | ₩40,859 | ₩40,912 | -0.03% | 3.1천 |
|---|
| 2026.04.17 | ₩40,965 | ₩40,979 | ₩40,945 | ₩40,945 | -0.05% | 8.4천 |
|---|
| 2026.04.16 | ₩40,832 | ₩40,872 | ₩40,819 | ₩40,872 | +0.10% | 6.2천 |
|---|
| 2026.04.15 | ₩40,805 | ₩40,819 | ₩40,752 | ₩40,812 | +0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩40,705 | ₩40,752 | ₩40,699 | ₩40,735 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩40,472 | ₩40,611 | ₩40,472 | ₩40,611 | +0.34% | 2.1천 |
|---|
| 2026.04.10 | ₩40,492 | ₩40,492 | ₩40,445 | ₩40,465 | -0.07% | 6.4천 |
|---|
| 2026.04.09 | ₩40,258 | ₩40,538 | ₩40,258 | ₩40,465 | +0.51% | 3.7만 |
|---|
| 2026.04.08 | ₩40,328 | ₩40,378 | ₩40,294 | ₩40,353 | +0.06% | 3.7천 |
|---|
| 2026.04.07 | ₩39,738 | ₩39,911 | ₩39,738 | ₩39,911 | +0.44% | 1.3만 |
|---|
| 2026.04.06 | ₩39,911 | ₩39,951 | ₩39,891 | ₩39,913 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩39,551 | ₩39,871 | ₩39,551 | ₩39,843 | +0.74% | 1.9만 |
|---|
| 2026.04.01 | ₩39,751 | ₩39,898 | ₩39,738 | ₩39,797 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩39,404 | ₩39,658 | ₩39,404 | ₩39,652 | +0.63% | 1만 |
|---|
| 2026.03.30 | ₩39,311 | ₩39,311 | ₩39,057 | ₩39,151 | -0.41% | 5.8천 |
|---|
| 2026.03.27 | ₩39,391 | ₩39,391 | ₩39,217 | ₩39,217 | -0.44% | 6.4천 |
|---|
| 2026.03.26 | ₩39,671 | ₩39,671 | ₩39,498 | ₩39,498 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩39,858 | ₩39,858 | ₩39,778 | ₩39,779 | -0.20% | 1.3천 |
|---|
| 2026.03.24 | ₩39,711 | ₩39,751 | ₩39,664 | ₩39,664 | -0.12% | 1.8천 |
|---|
| 2026.03.23 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩39,671 | ₩39,671 | ₩39,511 | ₩39,511 | -0.40% | 1.5천 |
|---|
| 2026.03.19 | ₩39,738 | ₩39,778 | ₩39,684 | ₩39,767 | +0.07% | 9.6천 |
|---|
| 2026.03.18 | ₩39,991 | ₩39,991 | ₩39,778 | ₩39,778 | -0.53% | 1.9천 |
|---|
| 2026.03.17 | ₩40,018 | ₩40,018 | ₩39,999 | ₩39,999 | -0.05% | 1.7만 |
|---|
| 2026.03.16 | ₩39,927 | ₩39,965 | ₩39,911 | ₩39,937 | +0.02% | 1.4천 |
|---|
| 2026.03.13 | ₩39,978 | ₩39,978 | ₩39,711 | ₩39,711 | -0.67% | 800 |
|---|
| 2026.03.12 | ₩39,917 | ₩39,917 | ₩39,821 | ₩39,821 | -0.24% | 5.8천 |
|---|
| 2026.03.11 | ₩40,045 | ₩40,071 | ₩40,005 | ₩40,045 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩40,015 | ₩40,172 | ₩40,015 | ₩40,031 | +0.04% | 2.1천 |
|---|
| 2026.03.09 | ₩39,751 | ₩40,071 | ₩39,738 | ₩40,071 | +0.81% | 4.2천 |
|---|
| 2026.03.06 | ₩39,925 | ₩40,005 | ₩39,898 | ₩39,898 | -0.07% | 1.1만 |
|---|
| 2026.03.05 | ₩40,232 | ₩40,232 | ₩40,085 | ₩40,139 | -0.23% | 8.1천 |
|---|
| 2026.03.04 | ₩40,192 | ₩40,245 | ₩40,178 | ₩40,224 | +0.08% | 3.6천 |
|---|
| 2026.03.03 | ₩40,031 | ₩40,138 | ₩39,885 | ₩40,111 | +0.20% | 6.2천 |
|---|
| 2026.03.02 | ₩40,165 | ₩40,365 | ₩40,165 | ₩40,245 | +0.20% | 9.3만 |
|---|
| 2026.02.27 | ₩40,232 | ₩40,245 | ₩40,125 | ₩40,125 | -0.27% | 14.5만 |
|---|
| 2026.02.26 | ₩40,272 | ₩40,285 | ₩40,205 | ₩40,285 | +0.03% | 4천 |
|---|
| 2026.02.25 | ₩40,305 | ₩40,338 | ₩40,305 | ₩40,312 | +0.02% | 3.4천 |
|---|
| 2026.02.24 | ₩40,205 | ₩40,228 | ₩40,151 | ₩40,218 | +0.03% | 4.2천 |
|---|
| 2026.02.23 | ₩40,272 | ₩40,272 | ₩40,111 | ₩40,138 | -0.33% | 6.6천 |
|---|
| 2026.02.20 | ₩40,232 | ₩40,244 | ₩40,165 | ₩40,244 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩40,178 | ₩40,178 | ₩40,098 | ₩40,146 | -0.08% | 9천 |
|---|
| 2026.02.18 | ₩40,111 | ₩40,245 | ₩40,098 | ₩40,218 | +0.27% | 1만 |
|---|
| 2026.02.17 | ₩40,085 | ₩40,165 | ₩40,005 | ₩40,098 | +0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩40,058 | ₩40,245 | ₩39,991 | ₩40,081 | +0.06% | 7.4천 |
|---|
| 2026.02.12 | ₩40,245 | ₩40,312 | ₩40,067 | ₩40,067 | -0.44% | 3.2천 |
|---|
| 2026.02.11 | ₩40,245 | ₩40,272 | ₩40,245 | ₩40,272 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩40,272 | ₩40,298 | ₩40,256 | ₩40,256 | -0.04% | 1천 |
|---|
| 2026.02.09 | ₩40,192 | ₩40,325 | ₩40,192 | ₩40,278 | +0.22% | 5.4천 |
|---|
| 2026.02.06 | ₩40,122 | ₩40,205 | ₩40,122 | ₩40,172 | +0.12% | 2.6만 |
|---|
| 2026.02.05 | ₩40,045 | ₩40,085 | ₩39,977 | ₩39,977 | -0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩40,209 | ₩40,209 | ₩40,098 | ₩40,098 | -0.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,272 | ₩40,272 | ₩40,165 | ₩40,178 | -0.23% | 7천 |
|---|
| 2026.02.02 | ₩40,272 | ₩40,325 | ₩40,245 | ₩40,245 | -0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩40,232 | ₩40,266 | ₩40,143 | ₩40,143 | -0.22% | 2.7만 |
|---|
| 2026.01.29 | ₩40,226 | ₩40,228 | ₩40,111 | ₩40,228 | +0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩40,298 | ₩40,298 | ₩40,225 | ₩40,238 | -0.15% | 1.3만 |
|---|
| 2026.01.27 | ₩40,272 | ₩40,285 | ₩40,261 | ₩40,261 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,232 | ₩40,258 | ₩40,228 | ₩40,228 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩40,178 | ₩40,185 | ₩40,125 | ₩40,165 | -0.03% | 5.8만 |
|---|
| 2026.01.22 | ₩40,165 | ₩40,178 | ₩40,091 | ₩40,131 | -0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩40,058 | ₩40,125 | ₩40,005 | ₩40,058 | 0.00% | 1.7만 |
|---|
| 2026.01.20 | ₩40,005 | ₩40,071 | ₩39,931 | ₩39,931 | -0.18% | 8.6천 |
|---|
| 2026.01.16 | ₩40,205 | ₩40,205 | ₩40,151 | ₩40,178 | -0.07% | 8.3천 |
|---|
| 2026.01.15 | ₩40,178 | ₩40,218 | ₩40,158 | ₩40,172 | -0.02% | 9.4천 |
|---|
| 2026.01.14 | ₩40,151 | ₩40,151 | ₩40,058 | ₩40,138 | -0.03% | 3.1천 |
|---|
| 2026.01.13 | ₩40,205 | ₩40,205 | ₩40,151 | ₩40,185 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩40,178 | ₩40,218 | ₩40,178 | ₩40,218 | +0.10% | 6.3천 |
|---|
| 2026.01.09 | ₩40,151 | ₩40,198 | ₩40,151 | ₩40,198 | +0.12% | 3.5천 |
|---|
| 2026.01.08 | ₩40,085 | ₩40,114 | ₩40,045 | ₩40,045 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩40,098 | ₩40,098 | ₩40,058 | ₩40,058 | -0.10% | 1.3만 |
|---|
| 2026.01.06 | ₩40,058 | ₩40,131 | ₩40,058 | ₩40,131 | +0.18% | 13.5만 |
|---|
| 2026.01.05 | ₩40,098 | ₩40,098 | ₩40,058 | ₩40,085 | -0.03% | 2.5만 |
|---|
| 2026.01.02 | ₩39,965 | ₩39,987 | ₩39,925 | ₩39,987 | +0.06% | 4.6천 |
|---|
| 2025.12.31 | ₩40,031 | ₩40,031 | ₩39,989 | ₩39,989 | -0.11% | 4.8천 |
|---|
| 2025.12.30 | ₩40,058 | ₩40,071 | ₩40,018 | ₩40,043 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩40,045 | ₩40,058 | ₩40,005 | ₩40,058 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩40,018 | ₩40,085 | ₩40,018 | ₩40,071 | +0.13% | 3.7천 |
|---|
| 2025.12.24 | ₩40,045 | ₩40,071 | ₩40,045 | ₩40,071 | +0.07% | 4.9천 |
|---|
| 2025.12.23 | ₩39,965 | ₩40,005 | ₩39,938 | ₩39,998 | +0.08% | 8.1천 |
|---|
| 2025.12.22 | ₩39,938 | ₩40,005 | ₩39,938 | ₩39,971 | +0.08% | 2.1만 |
|---|
| 2025.12.19 | ₩39,845 | ₩39,883 | ₩39,818 | ₩39,883 | +0.10% | 8.7천 |
|---|
| 2025.12.18 | ₩39,698 | ₩39,791 | ₩39,698 | ₩39,749 | +0.13% | 1.3만 |
|---|
| 2025.12.17 | ₩39,805 | ₩39,805 | ₩39,632 | ₩39,632 | -0.43% | 5.6천 |
|---|
| 2025.12.16 | ₩39,719 | ₩39,765 | ₩39,719 | ₩39,749 | +0.07% | 5천 |
|---|
| 2025.12.15 | ₩39,805 | ₩39,805 | ₩39,791 | ₩39,805 | 0.00% | 8.7천 |
|---|
| 2025.12.12 | ₩39,865 | ₩39,865 | ₩39,745 | ₩39,751 | -0.28% | 1.7만 |
|---|
| 2025.12.11 | ₩39,831 | ₩39,845 | ₩39,818 | ₩39,845 | +0.03% | 5천 |
|---|
| 2025.12.10 | ₩39,724 | ₩39,938 | ₩39,684 | ₩39,845 | +0.30% | 8.9만 |
|---|
| 2025.12.09 | ₩39,702 | ₩39,738 | ₩39,702 | ₩39,738 | +0.09% | 5.4천 |
|---|
| 2025.12.08 | ₩39,765 | ₩39,765 | ₩39,699 | ₩39,699 | -0.16% | 6천 |
|---|
| 2025.12.05 | ₩39,724 | ₩39,791 | ₩39,724 | ₩39,765 | +0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,684 | ₩39,738 | ₩39,658 | ₩39,684 | 0.00% | 35.7만 |
|---|
| 2025.12.03 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,591 | ₩39,631 | ₩39,591 | ₩39,608 | +0.04% | 3.8천 |
|---|
| 2025.11.28 | ₩39,618 | ₩39,618 | ₩39,604 | ₩39,604 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩39,558 | ₩39,583 | ₩39,558 | ₩39,583 | +0.06% | 200 |
|---|
| 2025.11.25 | ₩39,399 | ₩39,498 | ₩39,351 | ₩39,496 | +0.25% | 500 |
|---|
| 2025.11.24 | ₩39,257 | ₩39,370 | ₩39,257 | ₩39,370 | +0.29% | 500 |
|---|
| 2025.11.21 | ₩38,951 | ₩39,111 | ₩38,951 | ₩39,111 | +0.41% | 1.1천 |
|---|
| 2025.11.20 | ₩39,338 | ₩39,338 | ₩39,001 | ₩39,001 | -0.85% | 600 |
|---|
| 2025.11.19 | ₩39,177 | ₩39,215 | ₩39,164 | ₩39,215 | +0.10% | 500 |
|---|
| 2025.11.18 | ₩39,111 | ₩39,244 | ₩39,111 | ₩39,175 | +0.16% | 2.6천 |
|---|
| 2025.11.17 | ₩39,231 | ₩39,231 | ₩39,231 | ₩39,231 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,362 | ₩39,362 | ₩39,362 | ₩39,362 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩39,347 | ₩39,347 | ₩39,319 | ₩39,331 | -0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩39,524 | ₩39,524 | ₩39,518 | ₩39,518 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,484 | ₩39,504 | ₩39,471 | ₩39,504 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩39,231 | ₩39,312 | ₩39,231 | ₩39,312 | +0.21% | 1.1천 |
|---|
| 2025.11.06 | ₩39,284 | ₩39,358 | ₩39,284 | ₩39,315 | +0.08% | 600 |
|---|
| 2025.11.05 | ₩39,418 | ₩39,458 | ₩39,391 | ₩39,438 | +0.05% | 1.5천 |
|---|
| 2025.11.04 | ₩39,404 | ₩39,404 | ₩39,378 | ₩39,378 | -0.07% | 200 |
|---|
| 2025.11.03 | ₩39,511 | ₩39,511 | ₩39,486 | ₩39,486 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩39,498 | ₩39,524 | ₩39,404 | ₩39,468 | -0.07% | 6.1천 |
|---|
| 2025.10.30 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,564 | ₩39,604 | ₩39,471 | ₩39,535 | -0.07% | 1.8만 |
|---|
| 2025.10.28 | ₩39,567 | ₩39,567 | ₩39,567 | ₩39,567 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,591 | ₩39,591 | ₩39,579 | ₩39,579 | -0.03% | 800 |
|---|
| 2025.10.24 | ₩39,471 | ₩39,483 | ₩39,458 | ₩39,483 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,338 | ₩39,351 | ₩39,284 | ₩39,284 | -0.14% | 6.8천 |
|---|
| 2025.10.21 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,371 | ₩39,371 | ₩39,371 | ₩39,371 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,124 | ₩39,205 | ₩39,111 | ₩39,205 | +0.21% | 1.3천 |
|---|
| 2025.10.16 | ₩39,231 | ₩39,231 | ₩39,084 | ₩39,095 | -0.35% | 2.1천 |
|---|
| 2025.10.15 | ₩39,217 | ₩39,231 | ₩39,164 | ₩39,192 | -0.06% | 900 |
|---|
| 2025.10.14 | ₩39,217 | ₩39,217 | ₩39,155 | ₩39,155 | -0.16% | 200 |
|---|
| 2025.10.13 | ₩39,111 | ₩39,191 | ₩39,111 | ₩39,191 | +0.20% | 100 |
|---|
| 2025.10.10 | ₩39,338 | ₩39,338 | ₩38,940 | ₩38,940 | -1.01% | 1.1만 |
|---|