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 | ₩42,892 | ₩42,898 | ₩42,865 | ₩42,898 | +0.02% | 6.6천 |
| 2026.10.08 | ₩42,838 | ₩42,865 | ₩42,693 | ₩42,758 | -0.19% | 1.4만 |
| 2026.10.07 | ₩42,798 | ₩42,878 | ₩42,798 | ₩42,858 | +0.14% | 4.8천 |
| 2026.10.06 | ₩42,892 | ₩42,918 | ₩42,878 | ₩42,905 | +0.03% | 1.4만 |
| 2026.10.05 | ₩42,745 | ₩42,798 | ₩42,718 | ₩42,745 | 0.00% | 7.9천 |
| 2026.10.02 | ₩42,705 | ₩42,705 | ₩42,651 | ₩42,665 | -0.09% | 5.4천 |
| 2026.10.01 | ₩42,530 | ₩42,571 | ₩42,438 | ₩42,545 | +0.03% | 1.4만 |
| 2026.09.30 | ₩42,531 | ₩42,651 | ₩42,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,505 |
| -0.06% |
| 4.5천 |
| 2026.09.29 | ₩42,558 | ₩42,558 | ₩42,451 | ₩42,519 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,598 | ₩42,598 | ₩42,518 | ₩42,518 | -0.19% | 1.3만 |
|---|
| 2026.09.25 | ₩42,598 | ₩42,665 | ₩42,578 | ₩42,664 | +0.15% | 3.2천 |
|---|
| 2026.09.24 | ₩42,545 | ₩42,585 | ₩42,505 | ₩42,554 | +0.02% | 6.1천 |
|---|
| 2026.09.23 | ₩42,638 | ₩42,638 | ₩42,545 | ₩42,551 | -0.20% | 6.7천 |
|---|
| 2026.09.22 | ₩42,745 | ₩42,745 | ₩42,651 | ₩42,682 | -0.15% | 6.4천 |
|---|
| 2026.09.21 | ₩42,518 | ₩42,660 | ₩42,518 | ₩42,660 | +0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩42,345 | ₩42,403 | ₩42,318 | ₩42,403 | +0.14% | 5.1천 |
|---|
| 2026.09.17 | ₩42,371 | ₩42,411 | ₩42,331 | ₩42,345 | -0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩42,278 | ₩42,358 | ₩42,105 | ₩42,154 | -0.29% | 7.1천 |
|---|
| 2026.09.15 | ₩42,265 | ₩42,278 | ₩42,225 | ₩42,246 | -0.04% | 5.1천 |
|---|
| 2026.09.14 | ₩42,305 | ₩42,385 | ₩42,291 | ₩42,350 | +0.11% | 2만 |
|---|
| 2026.09.11 | ₩42,431 | ₩42,465 | ₩42,318 | ₩42,318 | -0.27% | 1.4만 |
|---|
| 2026.09.10 | ₩42,225 | ₩42,305 | ₩42,225 | ₩42,225 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩42,398 | ₩42,411 | ₩42,318 | ₩42,398 | 0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩42,465 | ₩42,505 | ₩42,430 | ₩42,451 | -0.03% | 9.4천 |
|---|
| 2026.09.04 | ₩42,545 | ₩42,611 | ₩42,538 | ₩42,547 | +0.01% | 6천 |
|---|
| 2026.09.03 | ₩42,598 | ₩42,665 | ₩42,598 | ₩42,638 | +0.09% | 3.4만 |
|---|
| 2026.09.02 | ₩42,385 | ₩42,451 | ₩42,385 | ₩42,451 | +0.16% | 4.3천 |
|---|
| 2026.09.01 | ₩42,291 | ₩42,318 | ₩42,281 | ₩42,299 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩42,411 | ₩42,438 | ₩42,411 | ₩42,438 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩42,505 | ₩42,585 | ₩42,425 | ₩42,425 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩42,518 | ₩42,558 | ₩42,505 | ₩42,531 | +0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩42,385 | ₩42,451 | ₩42,371 | ₩42,398 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩42,383 | ₩42,398 | ₩42,338 | ₩42,385 | +0.00% | 6.4천 |
|---|
| 2026.08.24 | ₩42,318 | ₩42,358 | ₩42,318 | ₩42,358 | +0.09% | 5.5천 |
|---|
| 2026.08.21 | ₩42,338 | ₩42,405 | ₩42,318 | ₩42,318 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩42,358 | ₩42,365 | ₩42,251 | ₩42,251 | -0.25% | 7.9천 |
|---|
| 2026.08.19 | ₩42,451 | ₩42,465 | ₩42,385 | ₩42,413 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩42,410 | ₩42,411 | ₩42,345 | ₩42,369 | -0.10% | 1.3만 |
|---|
| 2026.08.17 | ₩42,518 | ₩42,545 | ₩42,438 | ₩42,465 | -0.13% | 2만 |
|---|
| 2026.08.14 | ₩42,558 | ₩42,558 | ₩42,491 | ₩42,529 | -0.07% | 2.5천 |
|---|
| 2026.08.13 | ₩42,545 | ₩42,571 | ₩42,491 | ₩42,571 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩42,438 | ₩42,491 | ₩42,425 | ₩42,439 | +0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩42,438 | ₩42,465 | ₩42,391 | ₩42,391 | -0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩42,438 | ₩42,491 | ₩42,418 | ₩42,418 | -0.05% | 1.1만 |
|---|
| 2026.08.07 | ₩42,505 | ₩42,505 | ₩42,385 | ₩42,465 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩42,385 | ₩42,411 | ₩42,318 | ₩42,371 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩42,438 | ₩42,451 | ₩42,345 | ₩42,385 | -0.13% | 3.5천 |
|---|
| 2026.08.04 | ₩42,198 | ₩42,393 | ₩42,198 | ₩42,375 | +0.42% | 2.6만 |
|---|
| 2026.08.03 | ₩42,024 | ₩42,131 | ₩42,024 | ₩42,085 | +0.14% | 2.3만 |
|---|
| 2026.07.31 | ₩41,771 | ₩41,918 | ₩41,664 | ₩41,771 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩41,624 | ₩41,751 | ₩41,584 | ₩41,738 | +0.27% | 1.1만 |
|---|
| 2026.07.29 | ₩41,718 | ₩41,731 | ₩41,357 | ₩41,357 | -0.86% | 1.8만 |
|---|
| 2026.07.28 | ₩41,611 | ₩41,784 | ₩41,584 | ₩41,704 | +0.22% | 1.9만 |
|---|
| 2026.07.27 | ₩41,704 | ₩41,704 | ₩41,598 | ₩41,658 | -0.11% | 1.7만 |
|---|
| 2026.07.24 | ₩41,651 | ₩41,704 | ₩41,571 | ₩41,620 | -0.07% | 3만 |
|---|
| 2026.07.23 | ₩41,638 | ₩41,651 | ₩41,504 | ₩41,562 | -0.18% | 4.3만 |
|---|
| 2026.07.22 | ₩41,771 | ₩41,878 | ₩41,758 | ₩41,758 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩41,758 | ₩41,851 | ₩41,744 | ₩41,827 | +0.17% | 8.1천 |
|---|
| 2026.07.20 | ₩41,751 | ₩41,784 | ₩41,691 | ₩41,691 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩41,824 | ₩41,864 | ₩41,624 | ₩41,624 | -0.48% | 1.5만 |
|---|
| 2026.07.16 | ₩41,920 | ₩41,971 | ₩41,851 | ₩41,864 | -0.13% | 5.8천 |
|---|
| 2026.07.15 | ₩41,911 | ₩41,971 | ₩41,871 | ₩41,951 | +0.10% | 3.5만 |
|---|
| 2026.07.14 | ₩41,831 | ₩41,904 | ₩41,831 | ₩41,892 | +0.15% | 2천 |
|---|
| 2026.07.13 | ₩41,918 | ₩41,918 | ₩41,784 | ₩41,798 | -0.29% | 1.3만 |
|---|
| 2026.07.10 | ₩41,918 | ₩41,958 | ₩41,878 | ₩41,936 | +0.04% | 8.4천 |
|---|
| 2026.07.09 | ₩41,798 | ₩41,878 | ₩41,798 | ₩41,824 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩41,691 | ₩41,744 | ₩41,598 | ₩41,744 | +0.13% | 1.1만 |
|---|
| 2026.07.07 | ₩41,811 | ₩41,811 | ₩41,771 | ₩41,771 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,798 | ₩41,891 | ₩41,678 | ₩41,678 | -0.29% | 4.4만 |
|---|
| 2026.07.02 | ₩41,638 | ₩41,838 | ₩41,584 | ₩41,718 | +0.19% | 7.9만 |
|---|
| 2026.07.01 | ₩41,691 | ₩41,811 | ₩41,651 | ₩41,731 | +0.10% | 29.4만 |
|---|
| 2026.06.30 | ₩41,706 | ₩41,771 | ₩41,691 | ₩41,744 | +0.09% | 20.9만 |
|---|
| 2026.06.29 | ₩41,758 | ₩41,758 | ₩41,691 | ₩41,724 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩41,744 | ₩41,744 | ₩41,718 | ₩41,744 | 0.00% | 5.1천 |
|---|
| 2026.06.25 | ₩41,691 | ₩41,718 | ₩41,691 | ₩41,702 | +0.03% | 2.1만 |
|---|
| 2026.06.24 | ₩41,691 | ₩41,731 | ₩41,664 | ₩41,684 | -0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩41,671 | ₩41,718 | ₩41,651 | ₩41,678 | +0.02% | 4.2천 |
|---|
| 2026.06.22 | ₩41,611 | ₩41,718 | ₩41,611 | ₩41,651 | +0.10% | 3.7천 |
|---|
| 2026.06.18 | ₩41,678 | ₩41,703 | ₩41,662 | ₩41,678 | 0.00% | 4.8천 |
|---|
| 2026.06.17 | ₩41,664 | ₩41,664 | ₩41,638 | ₩41,638 | -0.06% | 1.7천 |
|---|
| 2026.06.16 | ₩41,678 | ₩41,678 | ₩41,624 | ₩41,624 | -0.13% | 9.5천 |
|---|
| 2026.06.15 | ₩41,691 | ₩41,691 | ₩41,626 | ₩41,651 | -0.10% | 1.3천 |
|---|
| 2026.06.12 | ₩41,598 | ₩41,624 | ₩41,584 | ₩41,622 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩41,491 | ₩41,571 | ₩41,491 | ₩41,564 | +0.18% | 4.4천 |
|---|
| 2026.06.10 | ₩41,511 | ₩41,531 | ₩41,488 | ₩41,488 | -0.05% | 2천 |
|---|
| 2026.06.09 | ₩41,504 | ₩41,558 | ₩41,437 | ₩41,535 | +0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩41,584 | ₩41,584 | ₩41,518 | ₩41,518 | -0.16% | 4.8천 |
|---|
| 2026.06.05 | ₩41,611 | ₩41,611 | ₩41,518 | ₩41,524 | -0.21% | 4.6천 |
|---|
| 2026.06.04 | ₩41,598 | ₩41,611 | ₩41,571 | ₩41,611 | +0.03% | 3.7천 |
|---|
| 2026.06.03 | ₩41,584 | ₩41,584 | ₩41,560 | ₩41,576 | -0.02% | 8.5천 |
|---|
| 2026.06.02 | ₩41,598 | ₩41,598 | ₩41,558 | ₩41,558 | -0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩41,584 | ₩41,598 | ₩41,571 | ₩41,598 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩41,571 | ₩41,584 | ₩41,518 | ₩41,551 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩41,544 | ₩41,571 | ₩41,538 | ₩41,538 | -0.02% | 3.5천 |
|---|
| 2026.05.27 | ₩41,504 | ₩41,544 | ₩41,491 | ₩41,523 | +0.05% | 2.7천 |
|---|
| 2026.05.26 | ₩41,531 | ₩41,531 | ₩41,491 | ₩41,524 | -0.02% | 2.2만 |
|---|
| 2026.05.22 | ₩41,504 | ₩41,518 | ₩41,471 | ₩41,484 | -0.05% | 8.8천 |
|---|
| 2026.05.21 | ₩41,451 | ₩41,451 | ₩41,417 | ₩41,444 | -0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩41,411 | ₩41,437 | ₩41,411 | ₩41,417 | +0.02% | 8.7천 |
|---|
| 2026.05.19 | ₩41,344 | ₩41,411 | ₩41,344 | ₩41,364 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩42,892 | ₩42,892 | ₩41,384 | ₩41,391 | -3.50% | 1.5천 |
|---|
| 2026.05.15 | ₩41,384 | ₩41,384 | ₩41,365 | ₩41,377 | -0.02% | 700 |
|---|
| 2026.05.14 | ₩41,411 | ₩41,437 | ₩41,344 | ₩41,344 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩41,371 | ₩41,384 | ₩41,357 | ₩41,357 | -0.03% | 4.5천 |
|---|
| 2026.05.12 | ₩41,317 | ₩41,344 | ₩41,297 | ₩41,324 | +0.02% | 2.7만 |
|---|
| 2026.05.11 | ₩41,331 | ₩41,384 | ₩41,317 | ₩41,337 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩41,331 | ₩41,331 | ₩41,324 | ₩41,324 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,304 | ₩41,304 | ₩41,224 | ₩41,271 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩41,291 | ₩41,291 | ₩41,237 | ₩41,271 | -0.05% | 3.7천 |
|---|
| 2026.05.05 | ₩41,211 | ₩41,211 | ₩41,171 | ₩41,197 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩41,197 | ₩41,197 | ₩41,133 | ₩41,133 | -0.16% | 2.7천 |
|---|
| 2026.05.01 | ₩41,197 | ₩41,197 | ₩41,144 | ₩41,164 | -0.08% | 1만 |
|---|
| 2026.04.30 | ₩41,104 | ₩41,184 | ₩41,077 | ₩41,184 | +0.19% | 1.2만 |
|---|
| 2026.04.29 | ₩41,037 | ₩41,077 | ₩41,029 | ₩41,029 | -0.02% | 4.2천 |
|---|
| 2026.04.28 | ₩41,024 | ₩41,037 | ₩41,011 | ₩41,020 | -0.01% | 8.2천 |
|---|
| 2026.04.27 | ₩40,997 | ₩41,064 | ₩40,997 | ₩41,064 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩40,944 | ₩41,037 | ₩40,944 | ₩41,011 | +0.16% | 7.6천 |
|---|
| 2026.04.23 | ₩40,917 | ₩40,944 | ₩40,877 | ₩40,925 | +0.02% | 7.1천 |
|---|
| 2026.04.22 | ₩40,930 | ₩40,984 | ₩40,890 | ₩40,984 | +0.13% | 4.5천 |
|---|
| 2026.04.21 | ₩40,904 | ₩40,904 | ₩40,824 | ₩40,844 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩40,917 | ₩40,917 | ₩40,850 | ₩40,904 | -0.03% | 3.1천 |
|---|
| 2026.04.17 | ₩40,957 | ₩40,971 | ₩40,937 | ₩40,937 | -0.05% | 8.4천 |
|---|
| 2026.04.16 | ₩40,824 | ₩40,864 | ₩40,810 | ₩40,864 | +0.10% | 6.2천 |
|---|
| 2026.04.15 | ₩40,797 | ₩40,810 | ₩40,744 | ₩40,804 | +0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩40,697 | ₩40,744 | ₩40,690 | ₩40,726 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩40,464 | ₩40,602 | ₩40,464 | ₩40,602 | +0.34% | 2.1천 |
|---|
| 2026.04.10 | ₩40,484 | ₩40,484 | ₩40,437 | ₩40,457 | -0.07% | 6.4천 |
|---|
| 2026.04.09 | ₩40,250 | ₩40,530 | ₩40,250 | ₩40,457 | +0.51% | 3.7만 |
|---|
| 2026.04.08 | ₩40,319 | ₩40,370 | ₩40,286 | ₩40,345 | +0.06% | 3.7천 |
|---|
| 2026.04.07 | ₩39,730 | ₩39,903 | ₩39,730 | ₩39,903 | +0.44% | 1.3만 |
|---|
| 2026.04.06 | ₩39,903 | ₩39,943 | ₩39,883 | ₩39,905 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩39,543 | ₩39,863 | ₩39,543 | ₩39,835 | +0.74% | 1.9만 |
|---|
| 2026.04.01 | ₩39,743 | ₩39,890 | ₩39,730 | ₩39,788 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩39,396 | ₩39,650 | ₩39,396 | ₩39,644 | +0.63% | 1만 |
|---|
| 2026.03.30 | ₩39,303 | ₩39,303 | ₩39,049 | ₩39,143 | -0.41% | 5.8천 |
|---|
| 2026.03.27 | ₩39,383 | ₩39,383 | ₩39,209 | ₩39,209 | -0.44% | 6.4천 |
|---|
| 2026.03.26 | ₩39,663 | ₩39,663 | ₩39,490 | ₩39,490 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩39,850 | ₩39,850 | ₩39,770 | ₩39,771 | -0.20% | 1.3천 |
|---|
| 2026.03.24 | ₩39,703 | ₩39,743 | ₩39,656 | ₩39,656 | -0.12% | 1.8천 |
|---|
| 2026.03.23 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩39,663 | ₩39,663 | ₩39,503 | ₩39,503 | -0.40% | 1.5천 |
|---|
| 2026.03.19 | ₩39,730 | ₩39,770 | ₩39,676 | ₩39,759 | +0.07% | 9.6천 |
|---|
| 2026.03.18 | ₩39,983 | ₩39,983 | ₩39,770 | ₩39,770 | -0.53% | 1.9천 |
|---|
| 2026.03.17 | ₩40,010 | ₩40,010 | ₩39,991 | ₩39,991 | -0.05% | 1.7만 |
|---|
| 2026.03.16 | ₩39,919 | ₩39,957 | ₩39,903 | ₩39,929 | +0.02% | 1.4천 |
|---|
| 2026.03.13 | ₩39,970 | ₩39,970 | ₩39,703 | ₩39,703 | -0.67% | 800 |
|---|
| 2026.03.12 | ₩39,909 | ₩39,909 | ₩39,813 | ₩39,813 | -0.24% | 5.8천 |
|---|
| 2026.03.11 | ₩40,037 | ₩40,063 | ₩39,997 | ₩40,037 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩40,007 | ₩40,163 | ₩40,007 | ₩40,023 | +0.04% | 2.1천 |
|---|
| 2026.03.09 | ₩39,743 | ₩40,063 | ₩39,730 | ₩40,063 | +0.81% | 4.2천 |
|---|
| 2026.03.06 | ₩39,917 | ₩39,997 | ₩39,890 | ₩39,890 | -0.07% | 1.1만 |
|---|
| 2026.03.05 | ₩40,223 | ₩40,223 | ₩40,077 | ₩40,131 | -0.23% | 8.1천 |
|---|
| 2026.03.04 | ₩40,183 | ₩40,237 | ₩40,170 | ₩40,215 | +0.08% | 3.6천 |
|---|
| 2026.03.03 | ₩40,023 | ₩40,130 | ₩39,877 | ₩40,103 | +0.20% | 6.2천 |
|---|
| 2026.03.02 | ₩40,157 | ₩40,357 | ₩40,157 | ₩40,237 | +0.20% | 9.3만 |
|---|
| 2026.02.27 | ₩40,223 | ₩40,237 | ₩40,117 | ₩40,117 | -0.27% | 14.5만 |
|---|
| 2026.02.26 | ₩40,263 | ₩40,277 | ₩40,197 | ₩40,277 | +0.03% | 4천 |
|---|
| 2026.02.25 | ₩40,297 | ₩40,330 | ₩40,297 | ₩40,303 | +0.02% | 3.4천 |
|---|
| 2026.02.24 | ₩40,197 | ₩40,219 | ₩40,143 | ₩40,210 | +0.03% | 4.2천 |
|---|
| 2026.02.23 | ₩40,263 | ₩40,263 | ₩40,103 | ₩40,130 | -0.33% | 6.6천 |
|---|
| 2026.02.20 | ₩40,223 | ₩40,235 | ₩40,157 | ₩40,235 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩40,170 | ₩40,170 | ₩40,090 | ₩40,138 | -0.08% | 9천 |
|---|
| 2026.02.18 | ₩40,103 | ₩40,237 | ₩40,090 | ₩40,210 | +0.27% | 1만 |
|---|
| 2026.02.17 | ₩40,077 | ₩40,157 | ₩39,997 | ₩40,090 | +0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩40,050 | ₩40,237 | ₩39,983 | ₩40,073 | +0.06% | 7.4천 |
|---|
| 2026.02.12 | ₩40,237 | ₩40,303 | ₩40,059 | ₩40,059 | -0.44% | 3.2천 |
|---|
| 2026.02.11 | ₩40,237 | ₩40,263 | ₩40,237 | ₩40,263 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩40,263 | ₩40,290 | ₩40,247 | ₩40,247 | -0.04% | 1천 |
|---|
| 2026.02.09 | ₩40,183 | ₩40,317 | ₩40,183 | ₩40,270 | +0.22% | 5.4천 |
|---|
| 2026.02.06 | ₩40,114 | ₩40,197 | ₩40,114 | ₩40,163 | +0.12% | 2.6만 |
|---|
| 2026.02.05 | ₩40,037 | ₩40,077 | ₩39,969 | ₩39,969 | -0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩40,201 | ₩40,201 | ₩40,090 | ₩40,090 | -0.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,263 | ₩40,263 | ₩40,157 | ₩40,170 | -0.23% | 7천 |
|---|
| 2026.02.02 | ₩40,263 | ₩40,317 | ₩40,237 | ₩40,237 | -0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩40,223 | ₩40,258 | ₩40,135 | ₩40,135 | -0.22% | 2.7만 |
|---|
| 2026.01.29 | ₩40,218 | ₩40,219 | ₩40,103 | ₩40,219 | +0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩40,290 | ₩40,290 | ₩40,217 | ₩40,230 | -0.15% | 1.3만 |
|---|
| 2026.01.27 | ₩40,263 | ₩40,277 | ₩40,253 | ₩40,253 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,223 | ₩40,250 | ₩40,219 | ₩40,219 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩40,170 | ₩40,177 | ₩40,117 | ₩40,157 | -0.03% | 5.8만 |
|---|
| 2026.01.22 | ₩40,157 | ₩40,170 | ₩40,083 | ₩40,123 | -0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩40,050 | ₩40,117 | ₩39,997 | ₩40,050 | 0.00% | 1.7만 |
|---|
| 2026.01.20 | ₩39,997 | ₩40,063 | ₩39,923 | ₩39,923 | -0.18% | 8.6천 |
|---|
| 2026.01.16 | ₩40,197 | ₩40,197 | ₩40,143 | ₩40,170 | -0.07% | 8.3천 |
|---|
| 2026.01.15 | ₩40,170 | ₩40,210 | ₩40,150 | ₩40,163 | -0.02% | 9.4천 |
|---|
| 2026.01.14 | ₩40,143 | ₩40,143 | ₩40,050 | ₩40,130 | -0.03% | 3.1천 |
|---|
| 2026.01.13 | ₩40,197 | ₩40,197 | ₩40,143 | ₩40,177 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩40,170 | ₩40,210 | ₩40,170 | ₩40,210 | +0.10% | 6.3천 |
|---|
| 2026.01.09 | ₩40,143 | ₩40,190 | ₩40,143 | ₩40,190 | +0.12% | 3.5천 |
|---|
| 2026.01.08 | ₩40,077 | ₩40,106 | ₩40,037 | ₩40,037 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩40,090 | ₩40,090 | ₩40,050 | ₩40,050 | -0.10% | 1.3만 |
|---|
| 2026.01.06 | ₩40,050 | ₩40,123 | ₩40,050 | ₩40,123 | +0.18% | 13.5만 |
|---|
| 2026.01.05 | ₩40,090 | ₩40,090 | ₩40,050 | ₩40,077 | -0.03% | 2.5만 |
|---|
| 2026.01.02 | ₩39,957 | ₩39,979 | ₩39,917 | ₩39,979 | +0.06% | 4.6천 |
|---|
| 2025.12.31 | ₩40,023 | ₩40,023 | ₩39,981 | ₩39,981 | -0.11% | 4.8천 |
|---|
| 2025.12.30 | ₩40,050 | ₩40,063 | ₩40,010 | ₩40,035 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩40,037 | ₩40,050 | ₩39,997 | ₩40,050 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩40,010 | ₩40,077 | ₩40,010 | ₩40,063 | +0.13% | 3.7천 |
|---|
| 2025.12.24 | ₩40,037 | ₩40,063 | ₩40,037 | ₩40,063 | +0.07% | 4.9천 |
|---|
| 2025.12.23 | ₩39,957 | ₩39,997 | ₩39,930 | ₩39,990 | +0.08% | 8.1천 |
|---|
| 2025.12.22 | ₩39,930 | ₩39,997 | ₩39,930 | ₩39,963 | +0.08% | 2.1만 |
|---|
| 2025.12.19 | ₩39,837 | ₩39,875 | ₩39,810 | ₩39,875 | +0.10% | 8.7천 |
|---|
| 2025.12.18 | ₩39,690 | ₩39,783 | ₩39,690 | ₩39,740 | +0.13% | 1.3만 |
|---|
| 2025.12.17 | ₩39,797 | ₩39,797 | ₩39,624 | ₩39,624 | -0.43% | 5.6천 |
|---|
| 2025.12.16 | ₩39,711 | ₩39,756 | ₩39,711 | ₩39,740 | +0.07% | 5천 |
|---|
| 2025.12.15 | ₩39,797 | ₩39,797 | ₩39,783 | ₩39,797 | 0.00% | 8.7천 |
|---|
| 2025.12.12 | ₩39,857 | ₩39,857 | ₩39,736 | ₩39,743 | -0.28% | 1.7만 |
|---|
| 2025.12.11 | ₩39,823 | ₩39,837 | ₩39,810 | ₩39,837 | +0.03% | 5천 |
|---|
| 2025.12.10 | ₩39,716 | ₩39,930 | ₩39,676 | ₩39,837 | +0.30% | 8.9만 |
|---|
| 2025.12.09 | ₩39,694 | ₩39,730 | ₩39,694 | ₩39,730 | +0.09% | 5.4천 |
|---|
| 2025.12.08 | ₩39,756 | ₩39,756 | ₩39,691 | ₩39,691 | -0.16% | 6천 |
|---|
| 2025.12.05 | ₩39,716 | ₩39,783 | ₩39,716 | ₩39,756 | +0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,676 | ₩39,730 | ₩39,650 | ₩39,676 | 0.00% | 35.7만 |
|---|
| 2025.12.03 | ₩39,696 | ₩39,696 | ₩39,696 | ₩39,696 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩39,656 | ₩39,656 | ₩39,656 | ₩39,656 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,583 | ₩39,623 | ₩39,583 | ₩39,600 | +0.04% | 3.8천 |
|---|
| 2025.11.28 | ₩39,610 | ₩39,610 | ₩39,596 | ₩39,596 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩39,550 | ₩39,575 | ₩39,550 | ₩39,575 | +0.06% | 200 |
|---|
| 2025.11.25 | ₩39,391 | ₩39,490 | ₩39,343 | ₩39,488 | +0.25% | 500 |
|---|
| 2025.11.24 | ₩39,250 | ₩39,362 | ₩39,250 | ₩39,362 | +0.29% | 500 |
|---|
| 2025.11.21 | ₩38,943 | ₩39,103 | ₩38,943 | ₩39,103 | +0.41% | 1.1천 |
|---|
| 2025.11.20 | ₩39,330 | ₩39,330 | ₩38,993 | ₩38,993 | -0.85% | 600 |
|---|
| 2025.11.19 | ₩39,169 | ₩39,207 | ₩39,156 | ₩39,207 | +0.10% | 500 |
|---|
| 2025.11.18 | ₩39,103 | ₩39,236 | ₩39,103 | ₩39,167 | +0.16% | 2.6천 |
|---|
| 2025.11.17 | ₩39,223 | ₩39,223 | ₩39,223 | ₩39,223 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,354 | ₩39,354 | ₩39,354 | ₩39,354 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩39,339 | ₩39,339 | ₩39,311 | ₩39,323 | -0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩39,516 | ₩39,516 | ₩39,510 | ₩39,510 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,476 | ₩39,496 | ₩39,463 | ₩39,496 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩39,223 | ₩39,304 | ₩39,223 | ₩39,304 | +0.21% | 1.1천 |
|---|
| 2025.11.06 | ₩39,276 | ₩39,350 | ₩39,276 | ₩39,307 | +0.08% | 600 |
|---|
| 2025.11.05 | ₩39,410 | ₩39,450 | ₩39,383 | ₩39,430 | +0.05% | 1.5천 |
|---|
| 2025.11.04 | ₩39,396 | ₩39,396 | ₩39,370 | ₩39,370 | -0.07% | 200 |
|---|
| 2025.11.03 | ₩39,503 | ₩39,503 | ₩39,478 | ₩39,478 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩39,490 | ₩39,516 | ₩39,396 | ₩39,460 | -0.07% | 6.1천 |
|---|
| 2025.10.30 | ₩39,436 | ₩39,436 | ₩39,436 | ₩39,436 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,556 | ₩39,596 | ₩39,463 | ₩39,527 | -0.07% | 1.8만 |
|---|
| 2025.10.28 | ₩39,559 | ₩39,559 | ₩39,559 | ₩39,559 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,583 | ₩39,583 | ₩39,571 | ₩39,571 | -0.03% | 800 |
|---|
| 2025.10.24 | ₩39,463 | ₩39,475 | ₩39,450 | ₩39,475 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,330 | ₩39,343 | ₩39,276 | ₩39,276 | -0.14% | 6.8천 |
|---|
| 2025.10.21 | ₩39,375 | ₩39,375 | ₩39,375 | ₩39,375 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,363 | ₩39,363 | ₩39,363 | ₩39,363 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,116 | ₩39,197 | ₩39,103 | ₩39,197 | +0.21% | 1.3천 |
|---|
| 2025.10.16 | ₩39,223 | ₩39,223 | ₩39,076 | ₩39,087 | -0.35% | 2.1천 |
|---|
| 2025.10.15 | ₩39,209 | ₩39,223 | ₩39,156 | ₩39,184 | -0.06% | 900 |
|---|
| 2025.10.14 | ₩39,209 | ₩39,209 | ₩39,147 | ₩39,147 | -0.16% | 200 |
|---|
| 2025.10.13 | ₩39,103 | ₩39,183 | ₩39,103 | ₩39,183 | +0.20% | 100 |
|---|
| 2025.10.10 | ₩39,330 | ₩39,330 | ₩38,932 | ₩38,932 | -1.01% | 1.1만 |
|---|