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 | ₩42,910 | ₩42,917 | ₩42,883 | ₩42,917 | +0.02% | 6.6천 |
| 2026.10.08 | ₩42,857 | ₩42,883 | ₩42,711 | ₩42,776 | -0.19% | 1.4만 |
| 2026.10.07 | ₩42,817 | ₩42,897 | ₩42,817 | ₩42,877 | +0.14% | 4.8천 |
| 2026.10.06 | ₩42,910 | ₩42,937 | ₩42,897 | ₩42,923 | +0.03% | 1.4만 |
| 2026.10.05 | ₩42,763 | ₩42,817 | ₩42,736 | ₩42,763 | 0.00% | 7.9천 |
| 2026.10.02 | ₩42,723 | ₩42,723 | ₩42,670 | ₩42,683 | -0.09% | 5.4천 |
| 2026.10.01 | ₩42,548 | ₩42,590 | ₩42,456 | ₩42,563 | +0.03% | 1.4만 |
| 2026.09.30 | ₩42,550 | ₩42,670 | ₩42,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,523 |
| -0.06% |
| 4.5천 |
| 2026.09.29 | ₩42,576 | ₩42,576 | ₩42,470 | ₩42,538 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,616 | ₩42,616 | ₩42,536 | ₩42,536 | -0.19% | 1.3만 |
|---|
| 2026.09.25 | ₩42,616 | ₩42,683 | ₩42,596 | ₩42,682 | +0.15% | 3.2천 |
|---|
| 2026.09.24 | ₩42,563 | ₩42,603 | ₩42,523 | ₩42,572 | +0.02% | 6.1천 |
|---|
| 2026.09.23 | ₩42,656 | ₩42,656 | ₩42,563 | ₩42,570 | -0.20% | 6.7천 |
|---|
| 2026.09.22 | ₩42,763 | ₩42,763 | ₩42,670 | ₩42,700 | -0.15% | 6.4천 |
|---|
| 2026.09.21 | ₩42,536 | ₩42,678 | ₩42,536 | ₩42,678 | +0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩42,363 | ₩42,421 | ₩42,336 | ₩42,421 | +0.14% | 5.1천 |
|---|
| 2026.09.17 | ₩42,389 | ₩42,429 | ₩42,349 | ₩42,363 | -0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩42,296 | ₩42,376 | ₩42,123 | ₩42,172 | -0.29% | 7.1천 |
|---|
| 2026.09.15 | ₩42,283 | ₩42,296 | ₩42,243 | ₩42,264 | -0.04% | 5.1천 |
|---|
| 2026.09.14 | ₩42,323 | ₩42,403 | ₩42,309 | ₩42,368 | +0.11% | 2만 |
|---|
| 2026.09.11 | ₩42,449 | ₩42,483 | ₩42,336 | ₩42,336 | -0.27% | 1.4만 |
|---|
| 2026.09.10 | ₩42,243 | ₩42,323 | ₩42,243 | ₩42,243 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩42,416 | ₩42,429 | ₩42,336 | ₩42,416 | 0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩42,483 | ₩42,523 | ₩42,448 | ₩42,470 | -0.03% | 9.4천 |
|---|
| 2026.09.04 | ₩42,563 | ₩42,630 | ₩42,556 | ₩42,566 | +0.01% | 6천 |
|---|
| 2026.09.03 | ₩42,616 | ₩42,683 | ₩42,616 | ₩42,656 | +0.09% | 3.4만 |
|---|
| 2026.09.02 | ₩42,403 | ₩42,470 | ₩42,403 | ₩42,470 | +0.16% | 4.3천 |
|---|
| 2026.09.01 | ₩42,309 | ₩42,336 | ₩42,299 | ₩42,317 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩42,429 | ₩42,456 | ₩42,429 | ₩42,456 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩42,523 | ₩42,603 | ₩42,443 | ₩42,443 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩42,536 | ₩42,576 | ₩42,523 | ₩42,550 | +0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩42,403 | ₩42,470 | ₩42,389 | ₩42,416 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩42,401 | ₩42,416 | ₩42,356 | ₩42,403 | +0.00% | 6.4천 |
|---|
| 2026.08.24 | ₩42,336 | ₩42,376 | ₩42,336 | ₩42,376 | +0.09% | 5.5천 |
|---|
| 2026.08.21 | ₩42,356 | ₩42,423 | ₩42,336 | ₩42,336 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩42,376 | ₩42,383 | ₩42,269 | ₩42,269 | -0.25% | 7.9천 |
|---|
| 2026.08.19 | ₩42,470 | ₩42,483 | ₩42,403 | ₩42,431 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩42,428 | ₩42,429 | ₩42,363 | ₩42,387 | -0.10% | 1.3만 |
|---|
| 2026.08.17 | ₩42,536 | ₩42,563 | ₩42,456 | ₩42,483 | -0.13% | 2만 |
|---|
| 2026.08.14 | ₩42,576 | ₩42,576 | ₩42,510 | ₩42,547 | -0.07% | 2.5천 |
|---|
| 2026.08.13 | ₩42,563 | ₩42,590 | ₩42,510 | ₩42,590 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩42,456 | ₩42,510 | ₩42,443 | ₩42,458 | +0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩42,456 | ₩42,483 | ₩42,409 | ₩42,409 | -0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩42,456 | ₩42,510 | ₩42,436 | ₩42,436 | -0.05% | 1.1만 |
|---|
| 2026.08.07 | ₩42,523 | ₩42,523 | ₩42,403 | ₩42,483 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩42,403 | ₩42,429 | ₩42,336 | ₩42,389 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩42,456 | ₩42,470 | ₩42,363 | ₩42,403 | -0.13% | 3.5천 |
|---|
| 2026.08.04 | ₩42,216 | ₩42,411 | ₩42,216 | ₩42,393 | +0.42% | 2.6만 |
|---|
| 2026.08.03 | ₩42,042 | ₩42,149 | ₩42,042 | ₩42,102 | +0.14% | 2.3만 |
|---|
| 2026.07.31 | ₩41,789 | ₩41,936 | ₩41,682 | ₩41,789 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩41,642 | ₩41,769 | ₩41,602 | ₩41,755 | +0.27% | 1.1만 |
|---|
| 2026.07.29 | ₩41,735 | ₩41,749 | ₩41,375 | ₩41,375 | -0.86% | 1.8만 |
|---|
| 2026.07.28 | ₩41,629 | ₩41,802 | ₩41,602 | ₩41,722 | +0.22% | 1.9만 |
|---|
| 2026.07.27 | ₩41,722 | ₩41,722 | ₩41,615 | ₩41,675 | -0.11% | 1.7만 |
|---|
| 2026.07.24 | ₩41,669 | ₩41,722 | ₩41,589 | ₩41,638 | -0.07% | 3만 |
|---|
| 2026.07.23 | ₩41,655 | ₩41,669 | ₩41,522 | ₩41,579 | -0.18% | 4.3만 |
|---|
| 2026.07.22 | ₩41,789 | ₩41,896 | ₩41,775 | ₩41,775 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩41,775 | ₩41,869 | ₩41,762 | ₩41,845 | +0.17% | 8.1천 |
|---|
| 2026.07.20 | ₩41,769 | ₩41,802 | ₩41,709 | ₩41,709 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩41,842 | ₩41,882 | ₩41,642 | ₩41,642 | -0.48% | 1.5만 |
|---|
| 2026.07.16 | ₩41,938 | ₩41,989 | ₩41,869 | ₩41,882 | -0.13% | 5.8천 |
|---|
| 2026.07.15 | ₩41,929 | ₩41,989 | ₩41,889 | ₩41,969 | +0.10% | 3.5만 |
|---|
| 2026.07.14 | ₩41,849 | ₩41,922 | ₩41,849 | ₩41,910 | +0.15% | 2천 |
|---|
| 2026.07.13 | ₩41,936 | ₩41,936 | ₩41,802 | ₩41,816 | -0.29% | 1.3만 |
|---|
| 2026.07.10 | ₩41,936 | ₩41,976 | ₩41,896 | ₩41,954 | +0.04% | 8.4천 |
|---|
| 2026.07.09 | ₩41,816 | ₩41,896 | ₩41,816 | ₩41,842 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩41,709 | ₩41,762 | ₩41,615 | ₩41,762 | +0.13% | 1.1만 |
|---|
| 2026.07.07 | ₩41,829 | ₩41,829 | ₩41,789 | ₩41,789 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,816 | ₩41,909 | ₩41,695 | ₩41,695 | -0.29% | 4.4만 |
|---|
| 2026.07.02 | ₩41,655 | ₩41,856 | ₩41,602 | ₩41,735 | +0.19% | 7.9만 |
|---|
| 2026.07.01 | ₩41,709 | ₩41,829 | ₩41,669 | ₩41,749 | +0.10% | 29.4만 |
|---|
| 2026.06.30 | ₩41,723 | ₩41,789 | ₩41,709 | ₩41,762 | +0.09% | 20.9만 |
|---|
| 2026.06.29 | ₩41,775 | ₩41,775 | ₩41,709 | ₩41,742 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩41,762 | ₩41,762 | ₩41,735 | ₩41,762 | 0.00% | 5.1천 |
|---|
| 2026.06.25 | ₩41,709 | ₩41,735 | ₩41,709 | ₩41,719 | +0.03% | 2.1만 |
|---|
| 2026.06.24 | ₩41,709 | ₩41,749 | ₩41,682 | ₩41,702 | -0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩41,689 | ₩41,735 | ₩41,669 | ₩41,695 | +0.02% | 4.2천 |
|---|
| 2026.06.22 | ₩41,629 | ₩41,735 | ₩41,629 | ₩41,669 | +0.10% | 3.7천 |
|---|
| 2026.06.18 | ₩41,695 | ₩41,721 | ₩41,679 | ₩41,695 | 0.00% | 4.8천 |
|---|
| 2026.06.17 | ₩41,682 | ₩41,682 | ₩41,655 | ₩41,655 | -0.06% | 1.7천 |
|---|
| 2026.06.16 | ₩41,695 | ₩41,695 | ₩41,642 | ₩41,642 | -0.13% | 9.5천 |
|---|
| 2026.06.15 | ₩41,709 | ₩41,709 | ₩41,643 | ₩41,669 | -0.10% | 1.3천 |
|---|
| 2026.06.12 | ₩41,615 | ₩41,642 | ₩41,602 | ₩41,639 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩41,509 | ₩41,589 | ₩41,509 | ₩41,582 | +0.18% | 4.4천 |
|---|
| 2026.06.10 | ₩41,529 | ₩41,549 | ₩41,506 | ₩41,506 | -0.05% | 2천 |
|---|
| 2026.06.09 | ₩41,522 | ₩41,575 | ₩41,455 | ₩41,553 | +0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩41,602 | ₩41,602 | ₩41,535 | ₩41,535 | -0.16% | 4.8천 |
|---|
| 2026.06.05 | ₩41,629 | ₩41,629 | ₩41,535 | ₩41,542 | -0.21% | 4.6천 |
|---|
| 2026.06.04 | ₩41,615 | ₩41,629 | ₩41,589 | ₩41,629 | +0.03% | 3.7천 |
|---|
| 2026.06.03 | ₩41,602 | ₩41,602 | ₩41,578 | ₩41,594 | -0.02% | 8.5천 |
|---|
| 2026.06.02 | ₩41,615 | ₩41,615 | ₩41,575 | ₩41,575 | -0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩41,602 | ₩41,615 | ₩41,589 | ₩41,615 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩41,589 | ₩41,602 | ₩41,535 | ₩41,569 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩41,562 | ₩41,589 | ₩41,555 | ₩41,555 | -0.02% | 3.5천 |
|---|
| 2026.05.27 | ₩41,522 | ₩41,562 | ₩41,509 | ₩41,541 | +0.05% | 2.7천 |
|---|
| 2026.05.26 | ₩41,549 | ₩41,549 | ₩41,509 | ₩41,542 | -0.02% | 2.2만 |
|---|
| 2026.05.22 | ₩41,522 | ₩41,535 | ₩41,489 | ₩41,502 | -0.05% | 8.8천 |
|---|
| 2026.05.21 | ₩41,469 | ₩41,469 | ₩41,435 | ₩41,462 | -0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩41,428 | ₩41,455 | ₩41,428 | ₩41,435 | +0.02% | 8.7천 |
|---|
| 2026.05.19 | ₩41,362 | ₩41,428 | ₩41,362 | ₩41,382 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩42,910 | ₩42,910 | ₩41,402 | ₩41,408 | -3.50% | 1.5천 |
|---|
| 2026.05.15 | ₩41,402 | ₩41,402 | ₩41,383 | ₩41,395 | -0.02% | 700 |
|---|
| 2026.05.14 | ₩41,428 | ₩41,455 | ₩41,362 | ₩41,362 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩41,388 | ₩41,402 | ₩41,375 | ₩41,375 | -0.03% | 4.5천 |
|---|
| 2026.05.12 | ₩41,335 | ₩41,362 | ₩41,315 | ₩41,342 | +0.02% | 2.7만 |
|---|
| 2026.05.11 | ₩41,348 | ₩41,402 | ₩41,335 | ₩41,355 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩41,348 | ₩41,348 | ₩41,342 | ₩41,342 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,322 | ₩41,322 | ₩41,242 | ₩41,288 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩41,308 | ₩41,308 | ₩41,255 | ₩41,288 | -0.05% | 3.7천 |
|---|
| 2026.05.05 | ₩41,228 | ₩41,228 | ₩41,188 | ₩41,215 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩41,215 | ₩41,215 | ₩41,151 | ₩41,151 | -0.16% | 2.7천 |
|---|
| 2026.05.01 | ₩41,215 | ₩41,215 | ₩41,162 | ₩41,182 | -0.08% | 1만 |
|---|
| 2026.04.30 | ₩41,121 | ₩41,202 | ₩41,095 | ₩41,202 | +0.19% | 1.2만 |
|---|
| 2026.04.29 | ₩41,055 | ₩41,095 | ₩41,047 | ₩41,047 | -0.02% | 4.2천 |
|---|
| 2026.04.28 | ₩41,041 | ₩41,055 | ₩41,028 | ₩41,037 | -0.01% | 8.2천 |
|---|
| 2026.04.27 | ₩41,015 | ₩41,081 | ₩41,015 | ₩41,081 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩40,961 | ₩41,055 | ₩40,961 | ₩41,028 | +0.16% | 7.6천 |
|---|
| 2026.04.23 | ₩40,935 | ₩40,961 | ₩40,895 | ₩40,943 | +0.02% | 7.1천 |
|---|
| 2026.04.22 | ₩40,948 | ₩41,001 | ₩40,908 | ₩41,001 | +0.13% | 4.5천 |
|---|
| 2026.04.21 | ₩40,921 | ₩40,921 | ₩40,841 | ₩40,861 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩40,935 | ₩40,935 | ₩40,868 | ₩40,921 | -0.03% | 3.1천 |
|---|
| 2026.04.17 | ₩40,975 | ₩40,988 | ₩40,955 | ₩40,955 | -0.05% | 8.4천 |
|---|
| 2026.04.16 | ₩40,841 | ₩40,881 | ₩40,828 | ₩40,881 | +0.10% | 6.2천 |
|---|
| 2026.04.15 | ₩40,815 | ₩40,828 | ₩40,761 | ₩40,821 | +0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩40,714 | ₩40,761 | ₩40,708 | ₩40,744 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩40,481 | ₩40,620 | ₩40,481 | ₩40,620 | +0.34% | 2.1천 |
|---|
| 2026.04.10 | ₩40,501 | ₩40,501 | ₩40,454 | ₩40,474 | -0.07% | 6.4천 |
|---|
| 2026.04.09 | ₩40,267 | ₩40,548 | ₩40,267 | ₩40,474 | +0.51% | 3.7만 |
|---|
| 2026.04.08 | ₩40,337 | ₩40,387 | ₩40,303 | ₩40,362 | +0.06% | 3.7천 |
|---|
| 2026.04.07 | ₩39,747 | ₩39,920 | ₩39,747 | ₩39,920 | +0.44% | 1.3만 |
|---|
| 2026.04.06 | ₩39,920 | ₩39,960 | ₩39,900 | ₩39,922 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩39,560 | ₩39,880 | ₩39,560 | ₩39,852 | +0.74% | 1.9만 |
|---|
| 2026.04.01 | ₩39,760 | ₩39,907 | ₩39,747 | ₩39,805 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩39,413 | ₩39,667 | ₩39,413 | ₩39,661 | +0.63% | 1만 |
|---|
| 2026.03.30 | ₩39,320 | ₩39,320 | ₩39,066 | ₩39,160 | -0.41% | 5.8천 |
|---|
| 2026.03.27 | ₩39,400 | ₩39,400 | ₩39,226 | ₩39,226 | -0.44% | 6.4천 |
|---|
| 2026.03.26 | ₩39,680 | ₩39,680 | ₩39,507 | ₩39,507 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩39,867 | ₩39,867 | ₩39,787 | ₩39,788 | -0.20% | 1.3천 |
|---|
| 2026.03.24 | ₩39,720 | ₩39,760 | ₩39,673 | ₩39,673 | -0.12% | 1.8천 |
|---|
| 2026.03.23 | ₩39,747 | ₩39,747 | ₩39,747 | ₩39,747 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩39,680 | ₩39,680 | ₩39,520 | ₩39,520 | -0.40% | 1.5천 |
|---|
| 2026.03.19 | ₩39,747 | ₩39,787 | ₩39,693 | ₩39,776 | +0.07% | 9.6천 |
|---|
| 2026.03.18 | ₩40,000 | ₩40,000 | ₩39,787 | ₩39,787 | -0.53% | 1.9천 |
|---|
| 2026.03.17 | ₩40,027 | ₩40,027 | ₩40,008 | ₩40,008 | -0.05% | 1.7만 |
|---|
| 2026.03.16 | ₩39,936 | ₩39,974 | ₩39,920 | ₩39,946 | +0.02% | 1.4천 |
|---|
| 2026.03.13 | ₩39,987 | ₩39,987 | ₩39,720 | ₩39,720 | -0.67% | 800 |
|---|
| 2026.03.12 | ₩39,926 | ₩39,926 | ₩39,830 | ₩39,830 | -0.24% | 5.8천 |
|---|
| 2026.03.11 | ₩40,054 | ₩40,080 | ₩40,014 | ₩40,054 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩40,024 | ₩40,181 | ₩40,024 | ₩40,040 | +0.04% | 2.1천 |
|---|
| 2026.03.09 | ₩39,760 | ₩40,080 | ₩39,747 | ₩40,080 | +0.81% | 4.2천 |
|---|
| 2026.03.06 | ₩39,934 | ₩40,014 | ₩39,907 | ₩39,907 | -0.07% | 1.1만 |
|---|
| 2026.03.05 | ₩40,241 | ₩40,241 | ₩40,094 | ₩40,149 | -0.23% | 8.1천 |
|---|
| 2026.03.04 | ₩40,201 | ₩40,254 | ₩40,187 | ₩40,233 | +0.08% | 3.6천 |
|---|
| 2026.03.03 | ₩40,040 | ₩40,147 | ₩39,894 | ₩40,120 | +0.20% | 6.2천 |
|---|
| 2026.03.02 | ₩40,174 | ₩40,374 | ₩40,174 | ₩40,254 | +0.20% | 9.3만 |
|---|
| 2026.02.27 | ₩40,241 | ₩40,254 | ₩40,134 | ₩40,134 | -0.27% | 14.5만 |
|---|
| 2026.02.26 | ₩40,281 | ₩40,294 | ₩40,214 | ₩40,294 | +0.03% | 4천 |
|---|
| 2026.02.25 | ₩40,314 | ₩40,347 | ₩40,314 | ₩40,321 | +0.02% | 3.4천 |
|---|
| 2026.02.24 | ₩40,214 | ₩40,237 | ₩40,161 | ₩40,227 | +0.03% | 4.2천 |
|---|
| 2026.02.23 | ₩40,281 | ₩40,281 | ₩40,120 | ₩40,147 | -0.33% | 6.6천 |
|---|
| 2026.02.20 | ₩40,241 | ₩40,253 | ₩40,174 | ₩40,253 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩40,187 | ₩40,187 | ₩40,107 | ₩40,155 | -0.08% | 9천 |
|---|
| 2026.02.18 | ₩40,120 | ₩40,254 | ₩40,107 | ₩40,227 | +0.27% | 1만 |
|---|
| 2026.02.17 | ₩40,094 | ₩40,174 | ₩40,014 | ₩40,107 | +0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩40,067 | ₩40,254 | ₩40,000 | ₩40,090 | +0.06% | 7.4천 |
|---|
| 2026.02.12 | ₩40,254 | ₩40,321 | ₩40,076 | ₩40,076 | -0.44% | 3.2천 |
|---|
| 2026.02.11 | ₩40,254 | ₩40,281 | ₩40,254 | ₩40,281 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩40,281 | ₩40,307 | ₩40,265 | ₩40,265 | -0.04% | 1천 |
|---|
| 2026.02.09 | ₩40,201 | ₩40,334 | ₩40,201 | ₩40,287 | +0.22% | 5.4천 |
|---|
| 2026.02.06 | ₩40,131 | ₩40,214 | ₩40,131 | ₩40,181 | +0.12% | 2.6만 |
|---|
| 2026.02.05 | ₩40,054 | ₩40,094 | ₩39,986 | ₩39,986 | -0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩40,218 | ₩40,218 | ₩40,107 | ₩40,107 | -0.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,281 | ₩40,281 | ₩40,174 | ₩40,187 | -0.23% | 7천 |
|---|
| 2026.02.02 | ₩40,281 | ₩40,334 | ₩40,254 | ₩40,254 | -0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩40,241 | ₩40,275 | ₩40,153 | ₩40,153 | -0.22% | 2.7만 |
|---|
| 2026.01.29 | ₩40,235 | ₩40,237 | ₩40,120 | ₩40,237 | +0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩40,307 | ₩40,307 | ₩40,234 | ₩40,247 | -0.15% | 1.3만 |
|---|
| 2026.01.27 | ₩40,281 | ₩40,294 | ₩40,270 | ₩40,270 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,241 | ₩40,267 | ₩40,237 | ₩40,237 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩40,187 | ₩40,194 | ₩40,134 | ₩40,174 | -0.03% | 5.8만 |
|---|
| 2026.01.22 | ₩40,174 | ₩40,187 | ₩40,100 | ₩40,141 | -0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩40,067 | ₩40,134 | ₩40,014 | ₩40,067 | 0.00% | 1.7만 |
|---|
| 2026.01.20 | ₩40,014 | ₩40,080 | ₩39,940 | ₩39,940 | -0.18% | 8.6천 |
|---|
| 2026.01.16 | ₩40,214 | ₩40,214 | ₩40,161 | ₩40,187 | -0.07% | 8.3천 |
|---|
| 2026.01.15 | ₩40,187 | ₩40,227 | ₩40,167 | ₩40,181 | -0.02% | 9.4천 |
|---|
| 2026.01.14 | ₩40,161 | ₩40,161 | ₩40,067 | ₩40,147 | -0.03% | 3.1천 |
|---|
| 2026.01.13 | ₩40,214 | ₩40,214 | ₩40,161 | ₩40,194 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩40,187 | ₩40,227 | ₩40,187 | ₩40,227 | +0.10% | 6.3천 |
|---|
| 2026.01.09 | ₩40,161 | ₩40,207 | ₩40,161 | ₩40,207 | +0.12% | 3.5천 |
|---|
| 2026.01.08 | ₩40,094 | ₩40,123 | ₩40,054 | ₩40,054 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩40,107 | ₩40,107 | ₩40,067 | ₩40,067 | -0.10% | 1.3만 |
|---|
| 2026.01.06 | ₩40,067 | ₩40,141 | ₩40,067 | ₩40,141 | +0.18% | 13.5만 |
|---|
| 2026.01.05 | ₩40,107 | ₩40,107 | ₩40,067 | ₩40,094 | -0.03% | 2.5만 |
|---|
| 2026.01.02 | ₩39,974 | ₩39,996 | ₩39,934 | ₩39,996 | +0.06% | 4.6천 |
|---|
| 2025.12.31 | ₩40,040 | ₩40,040 | ₩39,998 | ₩39,998 | -0.11% | 4.8천 |
|---|
| 2025.12.30 | ₩40,067 | ₩40,080 | ₩40,027 | ₩40,052 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩40,054 | ₩40,067 | ₩40,014 | ₩40,067 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩40,027 | ₩40,094 | ₩40,027 | ₩40,080 | +0.13% | 3.7천 |
|---|
| 2025.12.24 | ₩40,054 | ₩40,080 | ₩40,054 | ₩40,080 | +0.07% | 4.9천 |
|---|
| 2025.12.23 | ₩39,974 | ₩40,014 | ₩39,947 | ₩40,007 | +0.08% | 8.1천 |
|---|
| 2025.12.22 | ₩39,947 | ₩40,014 | ₩39,947 | ₩39,980 | +0.08% | 2.1만 |
|---|
| 2025.12.19 | ₩39,854 | ₩39,892 | ₩39,827 | ₩39,892 | +0.10% | 8.7천 |
|---|
| 2025.12.18 | ₩39,707 | ₩39,800 | ₩39,707 | ₩39,757 | +0.13% | 1.3만 |
|---|
| 2025.12.17 | ₩39,814 | ₩39,814 | ₩39,641 | ₩39,641 | -0.43% | 5.6천 |
|---|
| 2025.12.16 | ₩39,728 | ₩39,773 | ₩39,728 | ₩39,757 | +0.07% | 5천 |
|---|
| 2025.12.15 | ₩39,814 | ₩39,814 | ₩39,800 | ₩39,814 | 0.00% | 8.7천 |
|---|
| 2025.12.12 | ₩39,874 | ₩39,874 | ₩39,753 | ₩39,760 | -0.28% | 1.7만 |
|---|
| 2025.12.11 | ₩39,840 | ₩39,854 | ₩39,827 | ₩39,854 | +0.03% | 5천 |
|---|
| 2025.12.10 | ₩39,733 | ₩39,947 | ₩39,693 | ₩39,854 | +0.30% | 8.9만 |
|---|
| 2025.12.09 | ₩39,711 | ₩39,747 | ₩39,711 | ₩39,747 | +0.09% | 5.4천 |
|---|
| 2025.12.08 | ₩39,773 | ₩39,773 | ₩39,708 | ₩39,708 | -0.16% | 6천 |
|---|
| 2025.12.05 | ₩39,733 | ₩39,800 | ₩39,733 | ₩39,773 | +0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,693 | ₩39,747 | ₩39,667 | ₩39,693 | 0.00% | 35.7만 |
|---|
| 2025.12.03 | ₩39,713 | ₩39,713 | ₩39,713 | ₩39,713 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩39,673 | ₩39,673 | ₩39,673 | ₩39,673 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,600 | ₩39,640 | ₩39,600 | ₩39,617 | +0.04% | 3.8천 |
|---|
| 2025.11.28 | ₩39,627 | ₩39,627 | ₩39,613 | ₩39,613 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩39,567 | ₩39,592 | ₩39,567 | ₩39,592 | +0.06% | 200 |
|---|
| 2025.11.25 | ₩39,408 | ₩39,507 | ₩39,360 | ₩39,505 | +0.25% | 500 |
|---|
| 2025.11.24 | ₩39,266 | ₩39,378 | ₩39,266 | ₩39,378 | +0.29% | 500 |
|---|
| 2025.11.21 | ₩38,959 | ₩39,119 | ₩38,959 | ₩39,119 | +0.41% | 1.1천 |
|---|
| 2025.11.20 | ₩39,346 | ₩39,346 | ₩39,010 | ₩39,010 | -0.85% | 600 |
|---|
| 2025.11.19 | ₩39,186 | ₩39,224 | ₩39,173 | ₩39,224 | +0.10% | 500 |
|---|
| 2025.11.18 | ₩39,119 | ₩39,253 | ₩39,119 | ₩39,184 | +0.16% | 2.6천 |
|---|
| 2025.11.17 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,370 | ₩39,370 | ₩39,370 | ₩39,370 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩39,356 | ₩39,356 | ₩39,328 | ₩39,340 | -0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩39,533 | ₩39,533 | ₩39,527 | ₩39,527 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,493 | ₩39,513 | ₩39,480 | ₩39,513 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩39,240 | ₩39,321 | ₩39,240 | ₩39,321 | +0.21% | 1.1천 |
|---|
| 2025.11.06 | ₩39,293 | ₩39,366 | ₩39,293 | ₩39,324 | +0.08% | 600 |
|---|
| 2025.11.05 | ₩39,426 | ₩39,466 | ₩39,400 | ₩39,446 | +0.05% | 1.5천 |
|---|
| 2025.11.04 | ₩39,413 | ₩39,413 | ₩39,386 | ₩39,386 | -0.07% | 200 |
|---|
| 2025.11.03 | ₩39,520 | ₩39,520 | ₩39,495 | ₩39,495 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩39,507 | ₩39,533 | ₩39,413 | ₩39,477 | -0.07% | 6.1천 |
|---|
| 2025.10.30 | ₩39,453 | ₩39,453 | ₩39,453 | ₩39,453 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,573 | ₩39,613 | ₩39,480 | ₩39,544 | -0.07% | 1.8만 |
|---|
| 2025.10.28 | ₩39,576 | ₩39,576 | ₩39,576 | ₩39,576 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,600 | ₩39,600 | ₩39,588 | ₩39,588 | -0.03% | 800 |
|---|
| 2025.10.24 | ₩39,480 | ₩39,492 | ₩39,466 | ₩39,492 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,346 | ₩39,360 | ₩39,293 | ₩39,293 | -0.14% | 6.8천 |
|---|
| 2025.10.21 | ₩39,392 | ₩39,392 | ₩39,392 | ₩39,392 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,133 | ₩39,214 | ₩39,119 | ₩39,214 | +0.21% | 1.3천 |
|---|
| 2025.10.16 | ₩39,240 | ₩39,240 | ₩39,093 | ₩39,103 | -0.35% | 2.1천 |
|---|
| 2025.10.15 | ₩39,226 | ₩39,240 | ₩39,173 | ₩39,201 | -0.06% | 900 |
|---|
| 2025.10.14 | ₩39,226 | ₩39,226 | ₩39,164 | ₩39,164 | -0.16% | 200 |
|---|
| 2025.10.13 | ₩39,119 | ₩39,200 | ₩39,119 | ₩39,200 | +0.20% | 100 |
|---|
| 2025.10.10 | ₩39,346 | ₩39,346 | ₩38,949 | ₩38,949 | -1.01% | 1.1만 |
|---|