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 | ₩42,952 | ₩42,958 | ₩42,925 | ₩42,958 | +0.02% | 6.6천 |
| 2026.10.08 | ₩42,898 | ₩42,925 | ₩42,753 | ₩42,818 | -0.19% | 1.4만 |
| 2026.10.07 | ₩42,858 | ₩42,938 | ₩42,858 | ₩42,918 | +0.14% | 4.8천 |
| 2026.10.06 | ₩42,952 | ₩42,978 | ₩42,938 | ₩42,965 | +0.03% | 1.4만 |
| 2026.10.05 | ₩42,805 | ₩42,858 | ₩42,778 | ₩42,805 | 0.00% | 7.9천 |
| 2026.10.02 | ₩42,765 | ₩42,765 | ₩42,711 | ₩42,725 | -0.09% | 5.4천 |
| 2026.10.01 | ₩42,590 | ₩42,631 | ₩42,498 | ₩42,604 | +0.03% | 1.4만 |
| 2026.09.30 | ₩42,591 | ₩42,711 | ₩42,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,564 |
| -0.06% |
| 4.5천 |
| 2026.09.29 | ₩42,618 | ₩42,618 | ₩42,511 | ₩42,579 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,658 | ₩42,658 | ₩42,578 | ₩42,578 | -0.19% | 1.3만 |
|---|
| 2026.09.25 | ₩42,658 | ₩42,725 | ₩42,638 | ₩42,723 | +0.15% | 3.2천 |
|---|
| 2026.09.24 | ₩42,604 | ₩42,644 | ₩42,564 | ₩42,614 | +0.02% | 6.1천 |
|---|
| 2026.09.23 | ₩42,698 | ₩42,698 | ₩42,604 | ₩42,611 | -0.20% | 6.7천 |
|---|
| 2026.09.22 | ₩42,805 | ₩42,805 | ₩42,711 | ₩42,742 | -0.15% | 6.4천 |
|---|
| 2026.09.21 | ₩42,578 | ₩42,719 | ₩42,578 | ₩42,719 | +0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩42,404 | ₩42,463 | ₩42,377 | ₩42,463 | +0.14% | 5.1천 |
|---|
| 2026.09.17 | ₩42,431 | ₩42,471 | ₩42,391 | ₩42,404 | -0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩42,337 | ₩42,417 | ₩42,164 | ₩42,213 | -0.29% | 7.1천 |
|---|
| 2026.09.15 | ₩42,324 | ₩42,337 | ₩42,284 | ₩42,305 | -0.04% | 5.1천 |
|---|
| 2026.09.14 | ₩42,364 | ₩42,444 | ₩42,351 | ₩42,409 | +0.11% | 2만 |
|---|
| 2026.09.11 | ₩42,491 | ₩42,524 | ₩42,377 | ₩42,377 | -0.27% | 1.4만 |
|---|
| 2026.09.10 | ₩42,284 | ₩42,364 | ₩42,284 | ₩42,284 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩42,457 | ₩42,471 | ₩42,377 | ₩42,457 | 0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩42,524 | ₩42,564 | ₩42,490 | ₩42,511 | -0.03% | 9.4천 |
|---|
| 2026.09.04 | ₩42,604 | ₩42,671 | ₩42,598 | ₩42,607 | +0.01% | 6천 |
|---|
| 2026.09.03 | ₩42,658 | ₩42,725 | ₩42,658 | ₩42,698 | +0.09% | 3.4만 |
|---|
| 2026.09.02 | ₩42,444 | ₩42,511 | ₩42,444 | ₩42,511 | +0.16% | 4.3천 |
|---|
| 2026.09.01 | ₩42,351 | ₩42,377 | ₩42,340 | ₩42,359 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩42,471 | ₩42,498 | ₩42,471 | ₩42,498 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩42,564 | ₩42,644 | ₩42,484 | ₩42,484 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩42,578 | ₩42,618 | ₩42,564 | ₩42,591 | +0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩42,444 | ₩42,511 | ₩42,431 | ₩42,457 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩42,443 | ₩42,457 | ₩42,397 | ₩42,444 | +0.00% | 6.4천 |
|---|
| 2026.08.24 | ₩42,377 | ₩42,417 | ₩42,377 | ₩42,417 | +0.09% | 5.5천 |
|---|
| 2026.08.21 | ₩42,397 | ₩42,464 | ₩42,377 | ₩42,377 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩42,417 | ₩42,424 | ₩42,310 | ₩42,310 | -0.25% | 7.9천 |
|---|
| 2026.08.19 | ₩42,511 | ₩42,524 | ₩42,444 | ₩42,472 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩42,469 | ₩42,471 | ₩42,404 | ₩42,428 | -0.10% | 1.3만 |
|---|
| 2026.08.17 | ₩42,578 | ₩42,604 | ₩42,498 | ₩42,524 | -0.13% | 2만 |
|---|
| 2026.08.14 | ₩42,618 | ₩42,618 | ₩42,551 | ₩42,588 | -0.07% | 2.5천 |
|---|
| 2026.08.13 | ₩42,604 | ₩42,631 | ₩42,551 | ₩42,631 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩42,498 | ₩42,551 | ₩42,484 | ₩42,499 | +0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩42,498 | ₩42,524 | ₩42,451 | ₩42,451 | -0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩42,498 | ₩42,551 | ₩42,477 | ₩42,477 | -0.05% | 1.1만 |
|---|
| 2026.08.07 | ₩42,564 | ₩42,564 | ₩42,444 | ₩42,524 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩42,444 | ₩42,471 | ₩42,377 | ₩42,431 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩42,498 | ₩42,511 | ₩42,404 | ₩42,444 | -0.13% | 3.5천 |
|---|
| 2026.08.04 | ₩42,257 | ₩42,452 | ₩42,257 | ₩42,435 | +0.42% | 2.6만 |
|---|
| 2026.08.03 | ₩42,083 | ₩42,190 | ₩42,083 | ₩42,143 | +0.14% | 2.3만 |
|---|
| 2026.07.31 | ₩41,830 | ₩41,976 | ₩41,723 | ₩41,830 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩41,683 | ₩41,809 | ₩41,642 | ₩41,796 | +0.27% | 1.1만 |
|---|
| 2026.07.29 | ₩41,776 | ₩41,789 | ₩41,415 | ₩41,415 | -0.86% | 1.8만 |
|---|
| 2026.07.28 | ₩41,669 | ₩41,843 | ₩41,642 | ₩41,763 | +0.22% | 1.9만 |
|---|
| 2026.07.27 | ₩41,763 | ₩41,763 | ₩41,656 | ₩41,716 | -0.11% | 1.7만 |
|---|
| 2026.07.24 | ₩41,709 | ₩41,763 | ₩41,629 | ₩41,679 | -0.07% | 3만 |
|---|
| 2026.07.23 | ₩41,696 | ₩41,709 | ₩41,562 | ₩41,620 | -0.18% | 4.3만 |
|---|
| 2026.07.22 | ₩41,830 | ₩41,936 | ₩41,816 | ₩41,816 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩41,816 | ₩41,910 | ₩41,803 | ₩41,886 | +0.17% | 8.1천 |
|---|
| 2026.07.20 | ₩41,809 | ₩41,843 | ₩41,749 | ₩41,749 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩41,883 | ₩41,923 | ₩41,683 | ₩41,683 | -0.48% | 1.5만 |
|---|
| 2026.07.16 | ₩41,979 | ₩42,030 | ₩41,910 | ₩41,923 | -0.13% | 5.8천 |
|---|
| 2026.07.15 | ₩41,970 | ₩42,030 | ₩41,930 | ₩42,010 | +0.10% | 3.5만 |
|---|
| 2026.07.14 | ₩41,890 | ₩41,963 | ₩41,890 | ₩41,951 | +0.15% | 2천 |
|---|
| 2026.07.13 | ₩41,976 | ₩41,976 | ₩41,843 | ₩41,856 | -0.29% | 1.3만 |
|---|
| 2026.07.10 | ₩41,976 | ₩42,017 | ₩41,936 | ₩41,995 | +0.04% | 8.4천 |
|---|
| 2026.07.09 | ₩41,856 | ₩41,936 | ₩41,856 | ₩41,883 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩41,749 | ₩41,803 | ₩41,656 | ₩41,803 | +0.13% | 1.1만 |
|---|
| 2026.07.07 | ₩41,870 | ₩41,870 | ₩41,830 | ₩41,830 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,856 | ₩41,950 | ₩41,736 | ₩41,736 | -0.29% | 4.4만 |
|---|
| 2026.07.02 | ₩41,696 | ₩41,896 | ₩41,642 | ₩41,776 | +0.19% | 7.9만 |
|---|
| 2026.07.01 | ₩41,749 | ₩41,870 | ₩41,709 | ₩41,789 | +0.10% | 29.4만 |
|---|
| 2026.06.30 | ₩41,764 | ₩41,830 | ₩41,749 | ₩41,803 | +0.09% | 20.9만 |
|---|
| 2026.06.29 | ₩41,816 | ₩41,816 | ₩41,749 | ₩41,783 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩41,803 | ₩41,803 | ₩41,776 | ₩41,803 | 0.00% | 5.1천 |
|---|
| 2026.06.25 | ₩41,749 | ₩41,776 | ₩41,749 | ₩41,760 | +0.03% | 2.1만 |
|---|
| 2026.06.24 | ₩41,749 | ₩41,789 | ₩41,723 | ₩41,743 | -0.02% | 1.9천 |
|---|
| 2026.06.23 | ₩41,729 | ₩41,776 | ₩41,709 | ₩41,736 | +0.02% | 4.2천 |
|---|
| 2026.06.22 | ₩41,669 | ₩41,776 | ₩41,669 | ₩41,709 | +0.10% | 3.7천 |
|---|
| 2026.06.18 | ₩41,736 | ₩41,761 | ₩41,720 | ₩41,736 | 0.00% | 4.8천 |
|---|
| 2026.06.17 | ₩41,723 | ₩41,723 | ₩41,696 | ₩41,696 | -0.06% | 1.7천 |
|---|
| 2026.06.16 | ₩41,736 | ₩41,736 | ₩41,683 | ₩41,683 | -0.13% | 9.5천 |
|---|
| 2026.06.15 | ₩41,749 | ₩41,749 | ₩41,684 | ₩41,709 | -0.10% | 1.3천 |
|---|
| 2026.06.12 | ₩41,656 | ₩41,683 | ₩41,642 | ₩41,680 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩41,549 | ₩41,629 | ₩41,549 | ₩41,622 | +0.18% | 4.4천 |
|---|
| 2026.06.10 | ₩41,569 | ₩41,589 | ₩41,546 | ₩41,546 | -0.05% | 2천 |
|---|
| 2026.06.09 | ₩41,562 | ₩41,616 | ₩41,496 | ₩41,593 | +0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩41,642 | ₩41,642 | ₩41,576 | ₩41,576 | -0.16% | 4.8천 |
|---|
| 2026.06.05 | ₩41,669 | ₩41,669 | ₩41,576 | ₩41,582 | -0.21% | 4.6천 |
|---|
| 2026.06.04 | ₩41,656 | ₩41,669 | ₩41,629 | ₩41,669 | +0.03% | 3.7천 |
|---|
| 2026.06.03 | ₩41,642 | ₩41,642 | ₩41,618 | ₩41,634 | -0.02% | 8.5천 |
|---|
| 2026.06.02 | ₩41,656 | ₩41,656 | ₩41,616 | ₩41,616 | -0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩41,642 | ₩41,656 | ₩41,629 | ₩41,656 | +0.03% | 1.9만 |
|---|
| 2026.05.29 | ₩41,629 | ₩41,642 | ₩41,576 | ₩41,609 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩41,602 | ₩41,629 | ₩41,596 | ₩41,596 | -0.02% | 3.5천 |
|---|
| 2026.05.27 | ₩41,562 | ₩41,602 | ₩41,549 | ₩41,581 | +0.05% | 2.7천 |
|---|
| 2026.05.26 | ₩41,589 | ₩41,589 | ₩41,549 | ₩41,582 | -0.02% | 2.2만 |
|---|
| 2026.05.22 | ₩41,562 | ₩41,576 | ₩41,529 | ₩41,542 | -0.05% | 8.8천 |
|---|
| 2026.05.21 | ₩41,509 | ₩41,509 | ₩41,475 | ₩41,502 | -0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩41,469 | ₩41,496 | ₩41,469 | ₩41,475 | +0.02% | 8.7천 |
|---|
| 2026.05.19 | ₩41,402 | ₩41,469 | ₩41,402 | ₩41,422 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩42,952 | ₩42,952 | ₩41,442 | ₩41,449 | -3.50% | 1.5천 |
|---|
| 2026.05.15 | ₩41,442 | ₩41,442 | ₩41,423 | ₩41,435 | -0.02% | 700 |
|---|
| 2026.05.14 | ₩41,469 | ₩41,496 | ₩41,402 | ₩41,402 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩41,429 | ₩41,442 | ₩41,415 | ₩41,415 | -0.03% | 4.5천 |
|---|
| 2026.05.12 | ₩41,375 | ₩41,402 | ₩41,355 | ₩41,382 | +0.02% | 2.7만 |
|---|
| 2026.05.11 | ₩41,389 | ₩41,442 | ₩41,375 | ₩41,395 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩41,389 | ₩41,389 | ₩41,382 | ₩41,382 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,362 | ₩41,362 | ₩41,282 | ₩41,329 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩41,349 | ₩41,349 | ₩41,295 | ₩41,329 | -0.05% | 3.7천 |
|---|
| 2026.05.05 | ₩41,268 | ₩41,268 | ₩41,228 | ₩41,255 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩41,255 | ₩41,255 | ₩41,191 | ₩41,191 | -0.16% | 2.7천 |
|---|
| 2026.05.01 | ₩41,255 | ₩41,255 | ₩41,202 | ₩41,222 | -0.08% | 1만 |
|---|
| 2026.04.30 | ₩41,162 | ₩41,242 | ₩41,135 | ₩41,242 | +0.19% | 1.2만 |
|---|
| 2026.04.29 | ₩41,095 | ₩41,135 | ₩41,087 | ₩41,087 | -0.02% | 4.2천 |
|---|
| 2026.04.28 | ₩41,081 | ₩41,095 | ₩41,068 | ₩41,077 | -0.01% | 8.2천 |
|---|
| 2026.04.27 | ₩41,055 | ₩41,121 | ₩41,055 | ₩41,121 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩41,001 | ₩41,095 | ₩41,001 | ₩41,068 | +0.16% | 7.6천 |
|---|
| 2026.04.23 | ₩40,975 | ₩41,001 | ₩40,934 | ₩40,983 | +0.02% | 7.1천 |
|---|
| 2026.04.22 | ₩40,988 | ₩41,041 | ₩40,948 | ₩41,041 | +0.13% | 4.5천 |
|---|
| 2026.04.21 | ₩40,961 | ₩40,961 | ₩40,881 | ₩40,901 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩40,975 | ₩40,975 | ₩40,908 | ₩40,961 | -0.03% | 3.1천 |
|---|
| 2026.04.17 | ₩41,015 | ₩41,028 | ₩40,995 | ₩40,995 | -0.05% | 8.4천 |
|---|
| 2026.04.16 | ₩40,881 | ₩40,921 | ₩40,868 | ₩40,921 | +0.10% | 6.2천 |
|---|
| 2026.04.15 | ₩40,854 | ₩40,868 | ₩40,801 | ₩40,861 | +0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩40,754 | ₩40,801 | ₩40,747 | ₩40,783 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩40,520 | ₩40,659 | ₩40,520 | ₩40,659 | +0.34% | 2.1천 |
|---|
| 2026.04.10 | ₩40,540 | ₩40,540 | ₩40,494 | ₩40,514 | -0.07% | 6.4천 |
|---|
| 2026.04.09 | ₩40,307 | ₩40,587 | ₩40,307 | ₩40,514 | +0.51% | 3.7만 |
|---|
| 2026.04.08 | ₩40,376 | ₩40,427 | ₩40,343 | ₩40,401 | +0.06% | 3.7천 |
|---|
| 2026.04.07 | ₩39,785 | ₩39,959 | ₩39,785 | ₩39,959 | +0.44% | 1.3만 |
|---|
| 2026.04.06 | ₩39,959 | ₩39,999 | ₩39,939 | ₩39,960 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩39,598 | ₩39,919 | ₩39,598 | ₩39,891 | +0.74% | 1.9만 |
|---|
| 2026.04.01 | ₩39,799 | ₩39,946 | ₩39,785 | ₩39,844 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩39,451 | ₩39,705 | ₩39,451 | ₩39,700 | +0.63% | 1만 |
|---|
| 2026.03.30 | ₩39,358 | ₩39,358 | ₩39,104 | ₩39,198 | -0.41% | 5.8천 |
|---|
| 2026.03.27 | ₩39,438 | ₩39,438 | ₩39,264 | ₩39,264 | -0.44% | 6.4천 |
|---|
| 2026.03.26 | ₩39,719 | ₩39,719 | ₩39,545 | ₩39,545 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩39,906 | ₩39,906 | ₩39,826 | ₩39,827 | -0.20% | 1.3천 |
|---|
| 2026.03.24 | ₩39,759 | ₩39,799 | ₩39,712 | ₩39,712 | -0.12% | 1.8천 |
|---|
| 2026.03.23 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩39,719 | ₩39,719 | ₩39,558 | ₩39,558 | -0.40% | 1.5천 |
|---|
| 2026.03.19 | ₩39,785 | ₩39,826 | ₩39,732 | ₩39,815 | +0.07% | 9.6천 |
|---|
| 2026.03.18 | ₩40,039 | ₩40,039 | ₩39,826 | ₩39,826 | -0.53% | 1.9천 |
|---|
| 2026.03.17 | ₩40,066 | ₩40,066 | ₩40,047 | ₩40,047 | -0.05% | 1.7만 |
|---|
| 2026.03.16 | ₩39,975 | ₩40,013 | ₩39,959 | ₩39,985 | +0.02% | 1.4천 |
|---|
| 2026.03.13 | ₩40,026 | ₩40,026 | ₩39,759 | ₩39,759 | -0.67% | 800 |
|---|
| 2026.03.12 | ₩39,965 | ₩39,965 | ₩39,868 | ₩39,868 | -0.24% | 5.8천 |
|---|
| 2026.03.11 | ₩40,093 | ₩40,119 | ₩40,053 | ₩40,093 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩40,063 | ₩40,220 | ₩40,063 | ₩40,079 | +0.04% | 2.1천 |
|---|
| 2026.03.09 | ₩39,799 | ₩40,119 | ₩39,785 | ₩40,119 | +0.81% | 4.2천 |
|---|
| 2026.03.06 | ₩39,973 | ₩40,053 | ₩39,946 | ₩39,946 | -0.07% | 1.1만 |
|---|
| 2026.03.05 | ₩40,280 | ₩40,280 | ₩40,133 | ₩40,188 | -0.23% | 8.1천 |
|---|
| 2026.03.04 | ₩40,240 | ₩40,293 | ₩40,226 | ₩40,272 | +0.08% | 3.6천 |
|---|
| 2026.03.03 | ₩40,079 | ₩40,186 | ₩39,932 | ₩40,160 | +0.20% | 6.2천 |
|---|
| 2026.03.02 | ₩40,213 | ₩40,413 | ₩40,213 | ₩40,293 | +0.20% | 9.3만 |
|---|
| 2026.02.27 | ₩40,280 | ₩40,293 | ₩40,173 | ₩40,173 | -0.27% | 14.5만 |
|---|
| 2026.02.26 | ₩40,320 | ₩40,333 | ₩40,253 | ₩40,333 | +0.03% | 4천 |
|---|
| 2026.02.25 | ₩40,353 | ₩40,387 | ₩40,353 | ₩40,360 | +0.02% | 3.4천 |
|---|
| 2026.02.24 | ₩40,253 | ₩40,276 | ₩40,200 | ₩40,266 | +0.03% | 4.2천 |
|---|
| 2026.02.23 | ₩40,320 | ₩40,320 | ₩40,160 | ₩40,186 | -0.33% | 6.6천 |
|---|
| 2026.02.20 | ₩40,280 | ₩40,292 | ₩40,213 | ₩40,292 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩40,226 | ₩40,226 | ₩40,146 | ₩40,194 | -0.08% | 9천 |
|---|
| 2026.02.18 | ₩40,160 | ₩40,293 | ₩40,146 | ₩40,266 | +0.27% | 1만 |
|---|
| 2026.02.17 | ₩40,133 | ₩40,213 | ₩40,053 | ₩40,146 | +0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩40,106 | ₩40,293 | ₩40,039 | ₩40,129 | +0.06% | 7.4천 |
|---|
| 2026.02.12 | ₩40,293 | ₩40,360 | ₩40,115 | ₩40,115 | -0.44% | 3.2천 |
|---|
| 2026.02.11 | ₩40,293 | ₩40,320 | ₩40,293 | ₩40,320 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩40,320 | ₩40,347 | ₩40,304 | ₩40,304 | -0.04% | 1천 |
|---|
| 2026.02.09 | ₩40,240 | ₩40,373 | ₩40,240 | ₩40,327 | +0.22% | 5.4천 |
|---|
| 2026.02.06 | ₩40,170 | ₩40,253 | ₩40,170 | ₩40,220 | +0.12% | 2.6만 |
|---|
| 2026.02.05 | ₩40,093 | ₩40,133 | ₩40,025 | ₩40,025 | -0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩40,257 | ₩40,257 | ₩40,146 | ₩40,146 | -0.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,320 | ₩40,320 | ₩40,213 | ₩40,226 | -0.23% | 7천 |
|---|
| 2026.02.02 | ₩40,320 | ₩40,373 | ₩40,293 | ₩40,293 | -0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩40,280 | ₩40,315 | ₩40,192 | ₩40,192 | -0.22% | 2.7만 |
|---|
| 2026.01.29 | ₩40,274 | ₩40,276 | ₩40,160 | ₩40,276 | +0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩40,347 | ₩40,347 | ₩40,273 | ₩40,286 | -0.15% | 1.3만 |
|---|
| 2026.01.27 | ₩40,320 | ₩40,333 | ₩40,309 | ₩40,309 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,280 | ₩40,307 | ₩40,276 | ₩40,276 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩40,226 | ₩40,233 | ₩40,173 | ₩40,213 | -0.03% | 5.8만 |
|---|
| 2026.01.22 | ₩40,213 | ₩40,226 | ₩40,140 | ₩40,180 | -0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩40,106 | ₩40,173 | ₩40,053 | ₩40,106 | 0.00% | 1.7만 |
|---|
| 2026.01.20 | ₩40,053 | ₩40,119 | ₩39,979 | ₩39,979 | -0.18% | 8.6천 |
|---|
| 2026.01.16 | ₩40,253 | ₩40,253 | ₩40,200 | ₩40,226 | -0.07% | 8.3천 |
|---|
| 2026.01.15 | ₩40,226 | ₩40,266 | ₩40,206 | ₩40,220 | -0.02% | 9.4천 |
|---|
| 2026.01.14 | ₩40,200 | ₩40,200 | ₩40,106 | ₩40,186 | -0.03% | 3.1천 |
|---|
| 2026.01.13 | ₩40,253 | ₩40,253 | ₩40,200 | ₩40,233 | -0.05% | 1.2만 |
|---|
| 2026.01.12 | ₩40,226 | ₩40,266 | ₩40,226 | ₩40,266 | +0.10% | 6.3천 |
|---|
| 2026.01.09 | ₩40,200 | ₩40,246 | ₩40,200 | ₩40,246 | +0.12% | 3.5천 |
|---|
| 2026.01.08 | ₩40,133 | ₩40,162 | ₩40,093 | ₩40,093 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩40,146 | ₩40,146 | ₩40,106 | ₩40,106 | -0.10% | 1.3만 |
|---|
| 2026.01.06 | ₩40,106 | ₩40,180 | ₩40,106 | ₩40,180 | +0.18% | 13.5만 |
|---|
| 2026.01.05 | ₩40,146 | ₩40,146 | ₩40,106 | ₩40,133 | -0.03% | 2.5만 |
|---|
| 2026.01.02 | ₩40,013 | ₩40,035 | ₩39,973 | ₩40,035 | +0.06% | 4.6천 |
|---|
| 2025.12.31 | ₩40,079 | ₩40,079 | ₩40,037 | ₩40,037 | -0.11% | 4.8천 |
|---|
| 2025.12.30 | ₩40,106 | ₩40,119 | ₩40,066 | ₩40,091 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩40,093 | ₩40,106 | ₩40,053 | ₩40,106 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩40,066 | ₩40,133 | ₩40,066 | ₩40,119 | +0.13% | 3.7천 |
|---|
| 2025.12.24 | ₩40,093 | ₩40,119 | ₩40,093 | ₩40,119 | +0.07% | 4.9천 |
|---|
| 2025.12.23 | ₩40,013 | ₩40,053 | ₩39,986 | ₩40,046 | +0.08% | 8.1천 |
|---|
| 2025.12.22 | ₩39,986 | ₩40,053 | ₩39,986 | ₩40,019 | +0.08% | 2.1만 |
|---|
| 2025.12.19 | ₩39,892 | ₩39,931 | ₩39,866 | ₩39,931 | +0.10% | 8.7천 |
|---|
| 2025.12.18 | ₩39,745 | ₩39,839 | ₩39,745 | ₩39,796 | +0.13% | 1.3만 |
|---|
| 2025.12.17 | ₩39,852 | ₩39,852 | ₩39,680 | ₩39,680 | -0.43% | 5.6천 |
|---|
| 2025.12.16 | ₩39,767 | ₩39,812 | ₩39,767 | ₩39,796 | +0.07% | 5천 |
|---|
| 2025.12.15 | ₩39,852 | ₩39,852 | ₩39,839 | ₩39,852 | 0.00% | 8.7천 |
|---|
| 2025.12.12 | ₩39,912 | ₩39,912 | ₩39,792 | ₩39,799 | -0.28% | 1.7만 |
|---|
| 2025.12.11 | ₩39,879 | ₩39,892 | ₩39,866 | ₩39,892 | +0.03% | 5천 |
|---|
| 2025.12.10 | ₩39,772 | ₩39,986 | ₩39,732 | ₩39,892 | +0.30% | 8.9만 |
|---|
| 2025.12.09 | ₩39,749 | ₩39,785 | ₩39,749 | ₩39,785 | +0.09% | 5.4천 |
|---|
| 2025.12.08 | ₩39,812 | ₩39,812 | ₩39,747 | ₩39,747 | -0.16% | 6천 |
|---|
| 2025.12.05 | ₩39,772 | ₩39,839 | ₩39,772 | ₩39,812 | +0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,732 | ₩39,785 | ₩39,705 | ₩39,732 | 0.00% | 35.7만 |
|---|
| 2025.12.03 | ₩39,752 | ₩39,752 | ₩39,752 | ₩39,752 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩39,712 | ₩39,712 | ₩39,712 | ₩39,712 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,639 | ₩39,679 | ₩39,639 | ₩39,656 | +0.04% | 3.8천 |
|---|
| 2025.11.28 | ₩39,665 | ₩39,665 | ₩39,652 | ₩39,652 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩39,605 | ₩39,631 | ₩39,605 | ₩39,631 | +0.06% | 200 |
|---|
| 2025.11.25 | ₩39,446 | ₩39,545 | ₩39,398 | ₩39,544 | +0.25% | 500 |
|---|
| 2025.11.24 | ₩39,305 | ₩39,417 | ₩39,305 | ₩39,417 | +0.29% | 500 |
|---|
| 2025.11.21 | ₩38,997 | ₩39,158 | ₩38,997 | ₩39,158 | +0.41% | 1.1천 |
|---|
| 2025.11.20 | ₩39,385 | ₩39,385 | ₩39,048 | ₩39,048 | -0.85% | 600 |
|---|
| 2025.11.19 | ₩39,224 | ₩39,262 | ₩39,211 | ₩39,262 | +0.10% | 500 |
|---|
| 2025.11.18 | ₩39,158 | ₩39,291 | ₩39,158 | ₩39,222 | +0.16% | 2.6천 |
|---|
| 2025.11.17 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩39,394 | ₩39,394 | ₩39,366 | ₩39,378 | -0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩39,572 | ₩39,572 | ₩39,565 | ₩39,565 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩39,580 | ₩39,580 | ₩39,580 | ₩39,580 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,532 | ₩39,552 | ₩39,518 | ₩39,552 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩39,278 | ₩39,359 | ₩39,278 | ₩39,359 | +0.21% | 1.1천 |
|---|
| 2025.11.06 | ₩39,331 | ₩39,405 | ₩39,331 | ₩39,362 | +0.08% | 600 |
|---|
| 2025.11.05 | ₩39,465 | ₩39,505 | ₩39,438 | ₩39,485 | +0.05% | 1.5천 |
|---|
| 2025.11.04 | ₩39,451 | ₩39,451 | ₩39,425 | ₩39,425 | -0.07% | 200 |
|---|
| 2025.11.03 | ₩39,558 | ₩39,558 | ₩39,533 | ₩39,533 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩39,545 | ₩39,572 | ₩39,451 | ₩39,516 | -0.07% | 6.1천 |
|---|
| 2025.10.30 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,612 | ₩39,652 | ₩39,518 | ₩39,582 | -0.07% | 1.8만 |
|---|
| 2025.10.28 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,639 | ₩39,639 | ₩39,627 | ₩39,627 | -0.03% | 800 |
|---|
| 2025.10.24 | ₩39,518 | ₩39,530 | ₩39,505 | ₩39,530 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,385 | ₩39,398 | ₩39,331 | ₩39,331 | -0.14% | 6.8천 |
|---|
| 2025.10.21 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,418 | ₩39,418 | ₩39,418 | ₩39,418 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,171 | ₩39,252 | ₩39,158 | ₩39,252 | +0.21% | 1.3천 |
|---|
| 2025.10.16 | ₩39,278 | ₩39,278 | ₩39,131 | ₩39,142 | -0.35% | 2.1천 |
|---|
| 2025.10.15 | ₩39,264 | ₩39,278 | ₩39,211 | ₩39,239 | -0.06% | 900 |
|---|
| 2025.10.14 | ₩39,264 | ₩39,264 | ₩39,202 | ₩39,202 | -0.16% | 200 |
|---|
| 2025.10.13 | ₩39,158 | ₩39,238 | ₩39,158 | ₩39,238 | +0.20% | 100 |
|---|
| 2025.10.10 | ₩39,385 | ₩39,385 | ₩38,987 | ₩38,987 | -1.01% | 1.1만 |
|---|