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 | ₩42,895 | ₩42,902 | ₩42,868 | ₩42,902 | +0.02% | 6.6천 |
| 2026.10.08 | ₩42,841 | ₩42,868 | ₩42,696 | ₩42,761 | -0.19% | 1.4만 |
| 2026.10.07 | ₩42,801 | ₩42,882 | ₩42,801 | ₩42,861 | +0.14% | 4.8천 |
| 2026.10.06 | ₩42,895 | ₩42,922 | ₩42,882 | ₩42,908 | +0.03% | 1.4만 |
| 2026.10.05 | ₩42,748 | ₩42,801 | ₩42,721 | ₩42,748 | 0.00% | 7.9천 |
| 2026.10.02 | ₩42,708 | ₩42,708 | ₩42,655 | ₩42,668 | -0.09% | 5.4천 |
| 2026.10.01 | ₩42,533 | ₩42,575 | ₩42,441 | ₩42,548 | +0.03% | 1.4만 |
| 2026.09.30 | ₩42,535 | ₩42,655 | ₩42,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,508 |
| -0.06% |
| 4.5천 |
| 2026.09.29 | ₩42,561 | ₩42,561 | ₩42,455 | ₩42,523 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,601 | ₩42,601 | ₩42,521 | ₩42,521 | -0.19% | 1.3만 |
|---|
| 2026.09.25 | ₩42,601 | ₩42,668 | ₩42,581 | ₩42,667 | +0.15% | 3.2천 |
|---|
| 2026.09.24 | ₩42,548 | ₩42,588 | ₩42,508 | ₩42,557 | +0.02% | 6.1천 |
|---|
| 2026.09.23 | ₩42,641 | ₩42,641 | ₩42,548 | ₩42,555 | -0.20% | 6.7천 |
|---|
| 2026.09.22 | ₩42,748 | ₩42,748 | ₩42,655 | ₩42,685 | -0.15% | 6.4천 |
|---|
| 2026.09.21 | ₩42,521 | ₩42,663 | ₩42,521 | ₩42,663 | +0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩42,348 | ₩42,407 | ₩42,321 | ₩42,407 | +0.14% | 5.1천 |
|---|
| 2026.09.17 | ₩42,375 | ₩42,415 | ₩42,334 | ₩42,348 | -0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩42,281 | ₩42,361 | ₩42,108 | ₩42,157 | -0.29% | 7.1천 |
|---|
| 2026.09.15 | ₩42,268 | ₩42,281 | ₩42,228 | ₩42,249 | -0.04% | 5.1천 |
|---|
| 2026.09.14 | ₩42,308 | ₩42,388 | ₩42,294 | ₩42,353 | +0.11% | 2만 |
|---|
| 2026.09.11 | ₩42,435 | ₩42,468 | ₩42,321 | ₩42,321 | -0.27% | 1.4만 |
|---|
| 2026.09.10 | ₩42,228 | ₩42,308 | ₩42,228 | ₩42,228 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩42,401 | ₩42,415 | ₩42,321 | ₩42,401 | 0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩42,468 | ₩42,508 | ₩42,433 | ₩42,455 | -0.03% | 9.4천 |
|---|
| 2026.09.04 | ₩42,548 | ₩42,615 | ₩42,541 | ₩42,551 | +0.01% | 6천 |
|---|
| 2026.09.03 | ₩42,601 | ₩42,668 | ₩42,601 | ₩42,641 | +0.09% | 3.4만 |
|---|
| 2026.09.02 | ₩42,388 | ₩42,455 | ₩42,388 | ₩42,455 | +0.16% | 4.3천 |
|---|
| 2026.09.01 | ₩42,294 | ₩42,321 | ₩42,284 | ₩42,302 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩42,415 | ₩42,441 | ₩42,415 | ₩42,441 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩42,508 | ₩42,588 | ₩42,428 | ₩42,428 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩42,521 | ₩42,561 | ₩42,508 | ₩42,535 | +0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩42,388 | ₩42,455 | ₩42,375 | ₩42,401 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩42,387 | ₩42,401 | ₩42,341 | ₩42,388 | +0.00% | 6.4천 |
|---|
| 2026.08.24 | ₩42,321 | ₩42,361 | ₩42,321 | ₩42,361 | +0.09% | 5.5천 |
|---|
| 2026.08.21 | ₩42,341 | ₩42,408 | ₩42,321 | ₩42,321 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩42,361 | ₩42,368 | ₩42,254 | ₩42,254 | -0.25% | 7.9천 |
|---|
| 2026.08.19 | ₩42,455 | ₩42,468 | ₩42,388 | ₩42,416 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩42,413 | ₩42,415 | ₩42,348 | ₩42,372 | -0.10% | 1.3만 |
|---|
| 2026.08.17 | ₩42,521 | ₩42,548 | ₩42,441 | ₩42,468 | -0.13% | 2만 |
|---|
| 2026.08.14 | ₩42,561 | ₩42,561 | ₩42,495 | ₩42,532 | -0.07% | 2.5천 |
|---|
| 2026.08.13 | ₩42,548 | ₩42,575 | ₩42,495 | ₩42,575 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩42,441 | ₩42,495 | ₩42,428 | ₩42,443 | +0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩42,441 | ₩42,468 | ₩42,395 | ₩42,395 | -0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩42,441 | ₩42,495 | ₩42,421 | ₩42,421 | -0.05% | 1.1만 |
|---|
| 2026.08.07 | ₩42,508 | ₩42,508 | ₩42,388 | ₩42,468 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩42,388 | ₩42,415 | ₩42,321 | ₩42,375 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩42,441 | ₩42,455 | ₩42,348 | ₩42,388 | -0.13% | 3.5천 |
|---|
| 2026.08.04 | ₩42,201 | ₩42,396 | ₩42,201 | ₩42,379 | +0.42% | 2.6만 |
|---|
| 2026.08.03 | ₩42,028 | ₩42,134 | ₩42,028 | ₩42,088 | +0.14% | 2.3만 |
|---|
| 2026.07.31 | ₩41,774 | ₩41,921 | ₩41,667 | ₩41,774 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩41,627 | ₩41,754 | ₩41,587 | ₩41,741 | +0.27% | 1.1만 |
|---|
| 2026.07.29 | ₩41,721 | ₩41,734 | ₩41,361 | ₩41,361 | -0.86% | 1.8만 |
|---|
| 2026.07.28 | ₩41,614 | ₩41,787 | ₩41,587 | ₩41,707 | +0.22% | 1.9만 |
|---|
| 2026.07.27 | ₩41,707 | ₩41,707 | ₩41,601 | ₩41,661 | -0.11% | 1.7만 |
|---|
| 2026.07.24 | ₩41,654 | ₩41,707 | ₩41,574 | ₩41,623 | -0.07% | 3만 |
|---|
| 2026.07.23 | ₩41,641 | ₩41,654 | ₩41,507 | ₩41,565 | -0.18% | 4.3만 |
|---|
| 2026.07.22 | ₩41,774 | ₩41,881 | ₩41,761 | ₩41,761 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩41,761 | ₩41,854 | ₩41,747 | ₩41,830 | +0.17% | 8.1천 |
|---|
| 2026.07.20 | ₩41,754 | ₩41,787 | ₩41,694 | ₩41,694 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩41,827 | ₩41,868 | ₩41,627 | ₩41,627 | -0.48% | 1.5만 |
|---|
| 2026.07.16 | ₩41,924 | ₩41,974 | ₩41,854 | ₩41,868 | -0.13% | 5.8천 |
|---|
| 2026.07.15 | ₩41,914 | ₩41,974 | ₩41,874 | ₩41,954 | +0.10% | 3.5만 |
|---|
| 2026.07.14 | ₩41,834 | ₩41,908 | ₩41,834 | ₩41,896 | +0.15% | 2천 |
|---|
| 2026.07.13 | ₩41,921 | ₩41,921 | ₩41,787 | ₩41,801 | -0.29% | 1.3만 |
|---|
| 2026.07.10 | ₩41,921 | ₩41,961 | ₩41,881 | ₩41,940 | +0.04% | 8.4천 |
|---|
| 2026.07.09 | ₩41,801 | ₩41,881 | ₩41,801 | ₩41,827 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩41,694 | ₩41,747 | ₩41,601 | ₩41,747 | +0.13% | 1.1만 |
|---|
| 2026.07.07 | ₩41,814 | ₩41,814 | ₩41,774 | ₩41,774 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,801 | ₩41,894 | ₩41,681 | ₩41,681 | -0.29% | 4.4만 |
|---|
| 2026.07.02 | ₩41,641 | ₩41,841 | ₩41,587 | ₩41,721 | +0.19% | 7.9만 |
|---|
| 2026.07.01 | ₩41,694 | ₩41,814 | ₩41,654 | ₩41,734 | +0.10% | 29.4만 |
|---|
| 2026.06.30 | ₩41,709 | ₩41,774 | ₩41,694 | ₩41,747 | +0.09% | 20.9만 |
|---|
| 2026.06.29 | ₩41,761 | ₩41,761 | ₩41,694 | ₩41,727 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩41,747 | ₩41,747 | ₩41,721 | ₩41,747 | 0.00% | 5.1천 |
|---|
| 2026.06.25 | ₩41,694 | ₩41,721 | ₩41,694 | ₩41,705 | +0.03% | 2.1만 |
|---|
| 2026.06.24 | ₩41,694 | ₩41,734 | ₩41,667 | ₩41,687 | -0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩41,674 | ₩41,721 | ₩41,654 | ₩41,681 | +0.02% | 4.2천 |
|---|
| 2026.06.22 | ₩41,614 | ₩41,721 | ₩41,614 | ₩41,654 | +0.10% | 3.7천 |
|---|
| 2026.06.18 | ₩41,681 | ₩41,706 | ₩41,665 | ₩41,681 | 0.00% | 4.8천 |
|---|
| 2026.06.17 | ₩41,667 | ₩41,667 | ₩41,641 | ₩41,641 | -0.06% | 1.7천 |
|---|
| 2026.06.16 | ₩41,681 | ₩41,681 | ₩41,627 | ₩41,627 | -0.13% | 9.5천 |
|---|
| 2026.06.15 | ₩41,694 | ₩41,694 | ₩41,629 | ₩41,654 | -0.10% | 1.3천 |
|---|
| 2026.06.12 | ₩41,601 | ₩41,627 | ₩41,587 | ₩41,625 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩41,494 | ₩41,574 | ₩41,494 | ₩41,567 | +0.18% | 4.4천 |
|---|
| 2026.06.10 | ₩41,514 | ₩41,534 | ₩41,491 | ₩41,491 | -0.05% | 2천 |
|---|
| 2026.06.09 | ₩41,507 | ₩41,561 | ₩41,441 | ₩41,538 | +0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩41,587 | ₩41,587 | ₩41,521 | ₩41,521 | -0.16% | 4.8천 |
|---|
| 2026.06.05 | ₩41,614 | ₩41,614 | ₩41,521 | ₩41,527 | -0.21% | 4.6천 |
|---|
| 2026.06.04 | ₩41,601 | ₩41,614 | ₩41,574 | ₩41,614 | +0.03% | 3.7천 |
|---|
| 2026.06.03 | ₩41,587 | ₩41,587 | ₩41,563 | ₩41,579 | -0.02% | 8.5천 |
|---|
| 2026.06.02 | ₩41,601 | ₩41,601 | ₩41,561 | ₩41,561 | -0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩41,587 | ₩41,601 | ₩41,574 | ₩41,601 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩41,574 | ₩41,587 | ₩41,521 | ₩41,554 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩41,547 | ₩41,574 | ₩41,541 | ₩41,541 | -0.02% | 3.5천 |
|---|
| 2026.05.27 | ₩41,507 | ₩41,547 | ₩41,494 | ₩41,526 | +0.05% | 2.7천 |
|---|
| 2026.05.26 | ₩41,534 | ₩41,534 | ₩41,494 | ₩41,527 | -0.02% | 2.2만 |
|---|
| 2026.05.22 | ₩41,507 | ₩41,521 | ₩41,474 | ₩41,487 | -0.05% | 8.8천 |
|---|
| 2026.05.21 | ₩41,454 | ₩41,454 | ₩41,421 | ₩41,447 | -0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩41,414 | ₩41,441 | ₩41,414 | ₩41,421 | +0.02% | 8.7천 |
|---|
| 2026.05.19 | ₩41,347 | ₩41,414 | ₩41,347 | ₩41,367 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩42,895 | ₩42,895 | ₩41,387 | ₩41,394 | -3.50% | 1.5천 |
|---|
| 2026.05.15 | ₩41,387 | ₩41,387 | ₩41,369 | ₩41,381 | -0.02% | 700 |
|---|
| 2026.05.14 | ₩41,414 | ₩41,441 | ₩41,347 | ₩41,347 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩41,374 | ₩41,387 | ₩41,361 | ₩41,361 | -0.03% | 4.5천 |
|---|
| 2026.05.12 | ₩41,320 | ₩41,347 | ₩41,300 | ₩41,327 | +0.02% | 2.7만 |
|---|
| 2026.05.11 | ₩41,334 | ₩41,387 | ₩41,320 | ₩41,340 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩41,334 | ₩41,334 | ₩41,327 | ₩41,327 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,307 | ₩41,307 | ₩41,227 | ₩41,274 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩41,294 | ₩41,294 | ₩41,240 | ₩41,274 | -0.05% | 3.7천 |
|---|
| 2026.05.05 | ₩41,214 | ₩41,214 | ₩41,174 | ₩41,200 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩41,200 | ₩41,200 | ₩41,136 | ₩41,136 | -0.16% | 2.7천 |
|---|
| 2026.05.01 | ₩41,200 | ₩41,200 | ₩41,147 | ₩41,167 | -0.08% | 1만 |
|---|
| 2026.04.30 | ₩41,107 | ₩41,187 | ₩41,080 | ₩41,187 | +0.19% | 1.2만 |
|---|
| 2026.04.29 | ₩41,040 | ₩41,080 | ₩41,032 | ₩41,032 | -0.02% | 4.2천 |
|---|
| 2026.04.28 | ₩41,027 | ₩41,040 | ₩41,014 | ₩41,023 | -0.01% | 8.2천 |
|---|
| 2026.04.27 | ₩41,000 | ₩41,067 | ₩41,000 | ₩41,067 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩40,947 | ₩41,040 | ₩40,947 | ₩41,014 | +0.16% | 7.6천 |
|---|
| 2026.04.23 | ₩40,920 | ₩40,947 | ₩40,880 | ₩40,928 | +0.02% | 7.1천 |
|---|
| 2026.04.22 | ₩40,934 | ₩40,987 | ₩40,894 | ₩40,987 | +0.13% | 4.5천 |
|---|
| 2026.04.21 | ₩40,907 | ₩40,907 | ₩40,827 | ₩40,847 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩40,920 | ₩40,920 | ₩40,854 | ₩40,907 | -0.03% | 3.1천 |
|---|
| 2026.04.17 | ₩40,960 | ₩40,974 | ₩40,940 | ₩40,940 | -0.05% | 8.4천 |
|---|
| 2026.04.16 | ₩40,827 | ₩40,867 | ₩40,813 | ₩40,867 | +0.10% | 6.2천 |
|---|
| 2026.04.15 | ₩40,800 | ₩40,813 | ₩40,747 | ₩40,807 | +0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩40,700 | ₩40,747 | ₩40,693 | ₩40,729 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩40,467 | ₩40,605 | ₩40,467 | ₩40,605 | +0.34% | 2.1천 |
|---|
| 2026.04.10 | ₩40,487 | ₩40,487 | ₩40,440 | ₩40,460 | -0.07% | 6.4천 |
|---|
| 2026.04.09 | ₩40,253 | ₩40,533 | ₩40,253 | ₩40,460 | +0.51% | 3.7만 |
|---|
| 2026.04.08 | ₩40,322 | ₩40,373 | ₩40,289 | ₩40,348 | +0.06% | 3.7천 |
|---|
| 2026.04.07 | ₩39,733 | ₩39,906 | ₩39,733 | ₩39,906 | +0.44% | 1.3만 |
|---|
| 2026.04.06 | ₩39,906 | ₩39,946 | ₩39,886 | ₩39,908 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩39,546 | ₩39,866 | ₩39,546 | ₩39,838 | +0.74% | 1.9만 |
|---|
| 2026.04.01 | ₩39,746 | ₩39,893 | ₩39,733 | ₩39,791 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩39,399 | ₩39,653 | ₩39,399 | ₩39,647 | +0.63% | 1만 |
|---|
| 2026.03.30 | ₩39,306 | ₩39,306 | ₩39,052 | ₩39,146 | -0.41% | 5.8천 |
|---|
| 2026.03.27 | ₩39,386 | ₩39,386 | ₩39,212 | ₩39,212 | -0.44% | 6.4천 |
|---|
| 2026.03.26 | ₩39,666 | ₩39,666 | ₩39,493 | ₩39,493 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩39,853 | ₩39,853 | ₩39,773 | ₩39,774 | -0.20% | 1.3천 |
|---|
| 2026.03.24 | ₩39,706 | ₩39,746 | ₩39,659 | ₩39,659 | -0.12% | 1.8천 |
|---|
| 2026.03.23 | ₩39,733 | ₩39,733 | ₩39,733 | ₩39,733 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩39,666 | ₩39,666 | ₩39,506 | ₩39,506 | -0.40% | 1.5천 |
|---|
| 2026.03.19 | ₩39,733 | ₩39,773 | ₩39,679 | ₩39,762 | +0.07% | 9.6천 |
|---|
| 2026.03.18 | ₩39,986 | ₩39,986 | ₩39,773 | ₩39,773 | -0.53% | 1.9천 |
|---|
| 2026.03.17 | ₩40,013 | ₩40,013 | ₩39,994 | ₩39,994 | -0.05% | 1.7만 |
|---|
| 2026.03.16 | ₩39,922 | ₩39,960 | ₩39,906 | ₩39,932 | +0.02% | 1.4천 |
|---|
| 2026.03.13 | ₩39,973 | ₩39,973 | ₩39,706 | ₩39,706 | -0.67% | 800 |
|---|
| 2026.03.12 | ₩39,912 | ₩39,912 | ₩39,815 | ₩39,815 | -0.24% | 5.8천 |
|---|
| 2026.03.11 | ₩40,040 | ₩40,066 | ₩40,000 | ₩40,040 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩40,010 | ₩40,166 | ₩40,010 | ₩40,026 | +0.04% | 2.1천 |
|---|
| 2026.03.09 | ₩39,746 | ₩40,066 | ₩39,733 | ₩40,066 | +0.81% | 4.2천 |
|---|
| 2026.03.06 | ₩39,920 | ₩40,000 | ₩39,893 | ₩39,893 | -0.07% | 1.1만 |
|---|
| 2026.03.05 | ₩40,226 | ₩40,226 | ₩40,080 | ₩40,134 | -0.23% | 8.1천 |
|---|
| 2026.03.04 | ₩40,186 | ₩40,240 | ₩40,173 | ₩40,218 | +0.08% | 3.6천 |
|---|
| 2026.03.03 | ₩40,026 | ₩40,133 | ₩39,880 | ₩40,106 | +0.20% | 6.2천 |
|---|
| 2026.03.02 | ₩40,160 | ₩40,360 | ₩40,160 | ₩40,240 | +0.20% | 9.3만 |
|---|
| 2026.02.27 | ₩40,226 | ₩40,240 | ₩40,120 | ₩40,120 | -0.27% | 14.5만 |
|---|
| 2026.02.26 | ₩40,266 | ₩40,280 | ₩40,200 | ₩40,280 | +0.03% | 4천 |
|---|
| 2026.02.25 | ₩40,300 | ₩40,333 | ₩40,300 | ₩40,306 | +0.02% | 3.4천 |
|---|
| 2026.02.24 | ₩40,200 | ₩40,222 | ₩40,146 | ₩40,213 | +0.03% | 4.2천 |
|---|
| 2026.02.23 | ₩40,266 | ₩40,266 | ₩40,106 | ₩40,133 | -0.33% | 6.6천 |
|---|
| 2026.02.20 | ₩40,226 | ₩40,238 | ₩40,160 | ₩40,238 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩40,173 | ₩40,173 | ₩40,093 | ₩40,141 | -0.08% | 9천 |
|---|
| 2026.02.18 | ₩40,106 | ₩40,240 | ₩40,093 | ₩40,213 | +0.27% | 1만 |
|---|
| 2026.02.17 | ₩40,080 | ₩40,160 | ₩40,000 | ₩40,093 | +0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩40,053 | ₩40,240 | ₩39,986 | ₩40,076 | +0.06% | 7.4천 |
|---|
| 2026.02.12 | ₩40,240 | ₩40,306 | ₩40,062 | ₩40,062 | -0.44% | 3.2천 |
|---|
| 2026.02.11 | ₩40,240 | ₩40,266 | ₩40,240 | ₩40,266 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩40,266 | ₩40,293 | ₩40,250 | ₩40,250 | -0.04% | 1천 |
|---|
| 2026.02.09 | ₩40,186 | ₩40,320 | ₩40,186 | ₩40,273 | +0.22% | 5.4천 |
|---|
| 2026.02.06 | ₩40,117 | ₩40,200 | ₩40,117 | ₩40,166 | +0.12% | 2.6만 |
|---|
| 2026.02.05 | ₩40,040 | ₩40,080 | ₩39,972 | ₩39,972 | -0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩40,204 | ₩40,204 | ₩40,093 | ₩40,093 | -0.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,266 | ₩40,266 | ₩40,160 | ₩40,173 | -0.23% | 7천 |
|---|
| 2026.02.02 | ₩40,266 | ₩40,320 | ₩40,240 | ₩40,240 | -0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩40,226 | ₩40,261 | ₩40,138 | ₩40,138 | -0.22% | 2.7만 |
|---|
| 2026.01.29 | ₩40,221 | ₩40,222 | ₩40,106 | ₩40,222 | +0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩40,293 | ₩40,293 | ₩40,220 | ₩40,233 | -0.15% | 1.3만 |
|---|
| 2026.01.27 | ₩40,266 | ₩40,280 | ₩40,256 | ₩40,256 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,226 | ₩40,253 | ₩40,222 | ₩40,222 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩40,173 | ₩40,180 | ₩40,120 | ₩40,160 | -0.03% | 5.8만 |
|---|
| 2026.01.22 | ₩40,160 | ₩40,173 | ₩40,086 | ₩40,126 | -0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩40,053 | ₩40,120 | ₩40,000 | ₩40,053 | 0.00% | 1.7만 |
|---|
| 2026.01.20 | ₩40,000 | ₩40,066 | ₩39,926 | ₩39,926 | -0.18% | 8.6천 |
|---|
| 2026.01.16 | ₩40,200 | ₩40,200 | ₩40,146 | ₩40,173 | -0.07% | 8.3천 |
|---|
| 2026.01.15 | ₩40,173 | ₩40,213 | ₩40,153 | ₩40,166 | -0.02% | 9.4천 |
|---|
| 2026.01.14 | ₩40,146 | ₩40,146 | ₩40,053 | ₩40,133 | -0.03% | 3.1천 |
|---|
| 2026.01.13 | ₩40,200 | ₩40,200 | ₩40,146 | ₩40,180 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩40,173 | ₩40,213 | ₩40,173 | ₩40,213 | +0.10% | 6.3천 |
|---|
| 2026.01.09 | ₩40,146 | ₩40,193 | ₩40,146 | ₩40,193 | +0.12% | 3.5천 |
|---|
| 2026.01.08 | ₩40,080 | ₩40,109 | ₩40,040 | ₩40,040 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩40,093 | ₩40,093 | ₩40,053 | ₩40,053 | -0.10% | 1.3만 |
|---|
| 2026.01.06 | ₩40,053 | ₩40,126 | ₩40,053 | ₩40,126 | +0.18% | 13.5만 |
|---|
| 2026.01.05 | ₩40,093 | ₩40,093 | ₩40,053 | ₩40,080 | -0.03% | 2.5만 |
|---|
| 2026.01.02 | ₩39,960 | ₩39,982 | ₩39,920 | ₩39,982 | +0.06% | 4.6천 |
|---|
| 2025.12.31 | ₩40,026 | ₩40,026 | ₩39,984 | ₩39,984 | -0.11% | 4.8천 |
|---|
| 2025.12.30 | ₩40,053 | ₩40,066 | ₩40,013 | ₩40,038 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩40,040 | ₩40,053 | ₩40,000 | ₩40,053 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩40,013 | ₩40,080 | ₩40,013 | ₩40,066 | +0.13% | 3.7천 |
|---|
| 2025.12.24 | ₩40,040 | ₩40,066 | ₩40,040 | ₩40,066 | +0.07% | 4.9천 |
|---|
| 2025.12.23 | ₩39,960 | ₩40,000 | ₩39,933 | ₩39,993 | +0.08% | 8.1천 |
|---|
| 2025.12.22 | ₩39,933 | ₩40,000 | ₩39,933 | ₩39,966 | +0.08% | 2.1만 |
|---|
| 2025.12.19 | ₩39,840 | ₩39,878 | ₩39,813 | ₩39,878 | +0.10% | 8.7천 |
|---|
| 2025.12.18 | ₩39,693 | ₩39,786 | ₩39,693 | ₩39,743 | +0.13% | 1.3만 |
|---|
| 2025.12.17 | ₩39,799 | ₩39,799 | ₩39,627 | ₩39,627 | -0.43% | 5.6천 |
|---|
| 2025.12.16 | ₩39,714 | ₩39,759 | ₩39,714 | ₩39,743 | +0.07% | 5천 |
|---|
| 2025.12.15 | ₩39,799 | ₩39,799 | ₩39,786 | ₩39,799 | 0.00% | 8.7천 |
|---|
| 2025.12.12 | ₩39,860 | ₩39,860 | ₩39,739 | ₩39,746 | -0.28% | 1.7만 |
|---|
| 2025.12.11 | ₩39,826 | ₩39,840 | ₩39,813 | ₩39,840 | +0.03% | 5천 |
|---|
| 2025.12.10 | ₩39,719 | ₩39,933 | ₩39,679 | ₩39,840 | +0.30% | 8.9만 |
|---|
| 2025.12.09 | ₩39,697 | ₩39,733 | ₩39,697 | ₩39,733 | +0.09% | 5.4천 |
|---|
| 2025.12.08 | ₩39,759 | ₩39,759 | ₩39,694 | ₩39,694 | -0.16% | 6천 |
|---|
| 2025.12.05 | ₩39,719 | ₩39,786 | ₩39,719 | ₩39,759 | +0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,679 | ₩39,733 | ₩39,653 | ₩39,679 | 0.00% | 35.7만 |
|---|
| 2025.12.03 | ₩39,699 | ₩39,699 | ₩39,699 | ₩39,699 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,586 | ₩39,626 | ₩39,586 | ₩39,603 | +0.04% | 3.8천 |
|---|
| 2025.11.28 | ₩39,613 | ₩39,613 | ₩39,599 | ₩39,599 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩39,553 | ₩39,578 | ₩39,553 | ₩39,578 | +0.06% | 200 |
|---|
| 2025.11.25 | ₩39,394 | ₩39,493 | ₩39,346 | ₩39,491 | +0.25% | 500 |
|---|
| 2025.11.24 | ₩39,252 | ₩39,365 | ₩39,252 | ₩39,365 | +0.29% | 500 |
|---|
| 2025.11.21 | ₩38,946 | ₩39,106 | ₩38,946 | ₩39,106 | +0.41% | 1.1천 |
|---|
| 2025.11.20 | ₩39,333 | ₩39,333 | ₩38,996 | ₩38,996 | -0.85% | 600 |
|---|
| 2025.11.19 | ₩39,172 | ₩39,210 | ₩39,159 | ₩39,210 | +0.10% | 500 |
|---|
| 2025.11.18 | ₩39,106 | ₩39,239 | ₩39,106 | ₩39,170 | +0.16% | 2.6천 |
|---|
| 2025.11.17 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,357 | ₩39,357 | ₩39,357 | ₩39,357 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩39,342 | ₩39,342 | ₩39,314 | ₩39,326 | -0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩39,519 | ₩39,519 | ₩39,513 | ₩39,513 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,479 | ₩39,499 | ₩39,466 | ₩39,499 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩39,226 | ₩39,307 | ₩39,226 | ₩39,307 | +0.21% | 1.1천 |
|---|
| 2025.11.06 | ₩39,279 | ₩39,353 | ₩39,279 | ₩39,310 | +0.08% | 600 |
|---|
| 2025.11.05 | ₩39,413 | ₩39,453 | ₩39,386 | ₩39,433 | +0.05% | 1.5천 |
|---|
| 2025.11.04 | ₩39,399 | ₩39,399 | ₩39,373 | ₩39,373 | -0.07% | 200 |
|---|
| 2025.11.03 | ₩39,506 | ₩39,506 | ₩39,481 | ₩39,481 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩39,493 | ₩39,519 | ₩39,399 | ₩39,463 | -0.07% | 6.1천 |
|---|
| 2025.10.30 | ₩39,439 | ₩39,439 | ₩39,439 | ₩39,439 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,559 | ₩39,599 | ₩39,466 | ₩39,530 | -0.07% | 1.8만 |
|---|
| 2025.10.28 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,586 | ₩39,586 | ₩39,574 | ₩39,574 | -0.03% | 800 |
|---|
| 2025.10.24 | ₩39,466 | ₩39,478 | ₩39,453 | ₩39,478 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩39,386 | ₩39,386 | ₩39,386 | ₩39,386 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,333 | ₩39,346 | ₩39,279 | ₩39,279 | -0.14% | 6.8천 |
|---|
| 2025.10.21 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,119 | ₩39,200 | ₩39,106 | ₩39,200 | +0.21% | 1.3천 |
|---|
| 2025.10.16 | ₩39,226 | ₩39,226 | ₩39,079 | ₩39,090 | -0.35% | 2.1천 |
|---|
| 2025.10.15 | ₩39,212 | ₩39,226 | ₩39,159 | ₩39,187 | -0.06% | 900 |
|---|
| 2025.10.14 | ₩39,212 | ₩39,212 | ₩39,150 | ₩39,150 | -0.16% | 200 |
|---|
| 2025.10.13 | ₩39,106 | ₩39,186 | ₩39,106 | ₩39,186 | +0.20% | 100 |
|---|
| 2025.10.10 | ₩39,333 | ₩39,333 | ₩38,935 | ₩38,935 | -1.01% | 1.1만 |
|---|