시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - June 과거 주가
PGIM S&P 500 Buffer 20 ETF - June · PBJN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - June · PBJN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,528 | ₩42,528 | ₩42,507 | ₩42,507 | -0.05% | 100 |
| 2026.10.08 | ₩42,367 | ₩42,367 | ₩42,353 | ₩42,353 | -0.03% | 6.3천 |
| 2026.10.07 | ₩42,447 | ₩42,474 | ₩42,434 | ₩42,467 | +0.05% | 4.8천 |
| 2026.10.06 | ₩42,474 | ₩42,514 | ₩42,474 | ₩42,507 | +0.08% | 3.4천 |
| 2026.10.05 | ₩42,393 | ₩42,407 | ₩42,340 | ₩42,340 | -0.13% | 2.2천 |
| 2026.10.02 | ₩42,338 | ₩42,338 | ₩42,246 | ₩42,247 | -0.22% | 4.2천 |
| 2026.10.01 | ₩42,005 | ₩42,139 | ₩41,991 | ₩42,105 | +0.24% | 3천 |
| 2026.09.30 | ₩42,219 | ₩42,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,084 |
| -0.32% |
| 1.1만 |
| 2026.09.29 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,112 | ₩42,125 | ₩42,112 | ₩42,116 | +0.01% | 2.4천 |
|---|
| 2026.09.25 | ₩42,232 | ₩42,271 | ₩42,232 | ₩42,271 | +0.09% | 1.3천 |
|---|
| 2026.09.24 | ₩42,152 | ₩42,157 | ₩42,152 | ₩42,157 | +0.01% | 2.6천 |
|---|
| 2026.09.23 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,286 | ₩42,306 | ₩42,273 | ₩42,297 | +0.03% | 1.7천 |
|---|
| 2026.09.21 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩41,951 | ₩41,996 | ₩41,951 | ₩41,996 | +0.11% | 1.1천 |
|---|
| 2026.09.17 | ₩41,971 | ₩41,971 | ₩41,937 | ₩41,937 | -0.08% | 4.1천 |
|---|
| 2026.09.16 | ₩41,924 | ₩41,924 | ₩41,683 | ₩41,763 | -0.38% | 4.8천 |
|---|
| 2026.09.15 | ₩41,830 | ₩41,857 | ₩41,826 | ₩41,826 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩41,951 | ₩41,951 | ₩41,931 | ₩41,931 | -0.05% | 3.3천 |
|---|
| 2026.09.11 | ₩42,018 | ₩42,018 | ₩41,924 | ₩41,924 | -0.22% | 5.9천 |
|---|
| 2026.09.10 | ₩41,817 | ₩41,817 | ₩41,790 | ₩41,790 | -0.06% | 7.6천 |
|---|
| 2026.09.09 | ₩41,964 | ₩41,991 | ₩41,924 | ₩41,978 | +0.03% | 4.4천 |
|---|
| 2026.09.08 | ₩42,092 | ₩42,092 | ₩42,058 | ₩42,085 | -0.02% | 1천 |
|---|
| 2026.09.04 | ₩42,165 | ₩42,165 | ₩42,139 | ₩42,156 | -0.02% | 5.1천 |
|---|
| 2026.09.03 | ₩42,232 | ₩42,232 | ₩42,231 | ₩42,231 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩42,018 | ₩42,018 | ₩42,005 | ₩42,013 | -0.01% | 600 |
|---|
| 2026.09.01 | ₩41,884 | ₩41,897 | ₩41,884 | ₩41,891 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩42,031 | ₩42,039 | ₩42,018 | ₩42,039 | +0.02% | 4.9천 |
|---|
| 2026.08.28 | ₩42,072 | ₩42,072 | ₩42,031 | ₩42,031 | -0.10% | 4.6천 |
|---|
| 2026.08.27 | ₩42,139 | ₩42,139 | ₩42,112 | ₩42,127 | -0.03% | 1.8천 |
|---|
| 2026.08.26 | ₩42,031 | ₩42,031 | ₩42,007 | ₩42,007 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩41,991 | ₩42,000 | ₩41,991 | ₩42,000 | +0.02% | 800 |
|---|
| 2026.08.24 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,978 | ₩42,031 | ₩41,937 | ₩41,937 | -0.10% | 9.4천 |
|---|
| 2026.08.20 | ₩42,045 | ₩42,045 | ₩41,870 | ₩41,870 | -0.41% | 6.5천 |
|---|
| 2026.08.19 | ₩42,172 | ₩42,172 | ₩42,092 | ₩42,092 | -0.19% | 900 |
|---|
| 2026.08.18 | ₩42,005 | ₩42,051 | ₩42,005 | ₩42,041 | +0.09% | 5.9천 |
|---|
| 2026.08.17 | ₩42,139 | ₩42,139 | ₩42,116 | ₩42,116 | -0.05% | 400 |
|---|
| 2026.08.14 | ₩42,259 | ₩42,259 | ₩42,186 | ₩42,186 | -0.17% | 300 |
|---|
| 2026.08.13 | ₩42,232 | ₩42,232 | ₩42,186 | ₩42,232 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩42,112 | ₩42,112 | ₩42,058 | ₩42,105 | -0.02% | 3.8천 |
|---|
| 2026.08.11 | ₩42,139 | ₩42,139 | ₩42,022 | ₩42,022 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩42,165 | ₩42,165 | ₩42,085 | ₩42,101 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩42,065 | ₩42,098 | ₩42,065 | ₩42,098 | +0.08% | 1.8천 |
|---|
| 2026.08.06 | ₩42,045 | ₩42,045 | ₩41,978 | ₩41,983 | -0.15% | 2.4천 |
|---|
| 2026.08.05 | ₩42,045 | ₩42,045 | ₩41,991 | ₩42,027 | -0.04% | 3천 |
|---|
| 2026.08.04 | ₩41,870 | ₩42,031 | ₩41,830 | ₩42,018 | +0.35% | 4.2천 |
|---|
| 2026.08.03 | ₩41,723 | ₩41,777 | ₩41,683 | ₩41,763 | +0.10% | 4.9천 |
|---|
| 2026.07.31 | ₩41,280 | ₩41,441 | ₩41,280 | ₩41,374 | +0.23% | 8.3천 |
|---|
| 2026.07.30 | ₩41,347 | ₩41,347 | ₩41,318 | ₩41,318 | -0.07% | 900 |
|---|
| 2026.07.29 | ₩41,160 | ₩41,361 | ₩40,945 | ₩40,945 | -0.52% | 1.3만 |
|---|
| 2026.07.28 | ₩41,200 | ₩41,347 | ₩41,200 | ₩41,307 | +0.26% | 1.3만 |
|---|
| 2026.07.27 | ₩41,253 | ₩41,253 | ₩41,200 | ₩41,233 | -0.05% | 5.6천 |
|---|
| 2026.07.24 | ₩41,213 | ₩41,280 | ₩41,186 | ₩41,207 | -0.02% | 4.5천 |
|---|
| 2026.07.23 | ₩41,280 | ₩41,280 | ₩41,131 | ₩41,165 | -0.28% | 1.2만 |
|---|
| 2026.07.22 | ₩41,441 | ₩41,441 | ₩41,374 | ₩41,374 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩41,401 | ₩41,448 | ₩41,367 | ₩41,448 | +0.11% | 2.2천 |
|---|
| 2026.07.20 | ₩41,374 | ₩41,388 | ₩41,334 | ₩41,334 | -0.10% | 1.2천 |
|---|
| 2026.07.17 | ₩41,401 | ₩41,401 | ₩41,227 | ₩41,227 | -0.42% | 7.5천 |
|---|
| 2026.07.16 | ₩41,575 | ₩41,602 | ₩41,455 | ₩41,483 | -0.22% | 6.4천 |
|---|
| 2026.07.15 | ₩41,575 | ₩41,589 | ₩41,508 | ₩41,589 | +0.03% | 2천 |
|---|
| 2026.07.14 | ₩41,468 | ₩41,519 | ₩41,468 | ₩41,519 | +0.12% | 2천 |
|---|
| 2026.07.13 | ₩41,528 | ₩41,535 | ₩41,414 | ₩41,416 | -0.27% | 900 |
|---|
| 2026.07.10 | ₩41,495 | ₩41,567 | ₩41,495 | ₩41,567 | +0.17% | 3.1천 |
|---|
| 2026.07.09 | ₩41,468 | ₩41,471 | ₩41,441 | ₩41,441 | -0.06% | 7.8천 |
|---|
| 2026.07.08 | ₩41,267 | ₩41,343 | ₩41,200 | ₩41,343 | +0.19% | 1.7천 |
|---|
| 2026.07.07 | ₩41,374 | ₩41,381 | ₩41,374 | ₩41,381 | +0.02% | 400 |
|---|
| 2026.07.06 | ₩41,414 | ₩41,495 | ₩41,414 | ₩41,414 | 0.00% | 1만 |
|---|
| 2026.07.02 | ₩41,435 | ₩41,435 | ₩41,227 | ₩41,304 | -0.31% | 1.1만 |
|---|
| 2026.07.01 | ₩41,321 | ₩41,414 | ₩41,321 | ₩41,341 | +0.05% | 2.9만 |
|---|
| 2026.06.30 | ₩41,294 | ₩41,388 | ₩41,294 | ₩41,361 | +0.16% | 1만 |
|---|
| 2026.06.29 | ₩41,133 | ₩41,227 | ₩41,046 | ₩41,216 | +0.20% | 4.6천 |
|---|
| 2026.06.26 | ₩41,039 | ₩41,119 | ₩40,985 | ₩40,985 | -0.13% | 12.3만 |
|---|
| 2026.06.25 | ₩41,160 | ₩41,160 | ₩40,985 | ₩41,024 | -0.33% | 3.8만 |
|---|
| 2026.06.24 | ₩41,066 | ₩41,173 | ₩40,972 | ₩41,012 | -0.13% | 2만 |
|---|
| 2026.06.23 | ₩41,025 | ₩41,153 | ₩41,020 | ₩41,056 | +0.08% | 1.3만 |
|---|
| 2026.06.22 | ₩41,562 | ₩41,562 | ₩41,267 | ₩41,307 | -0.61% | 1.4만 |
|---|
| 2026.06.18 | ₩41,280 | ₩41,329 | ₩41,267 | ₩41,329 | +0.12% | 5.1천 |
|---|
| 2026.06.17 | ₩41,381 | ₩41,414 | ₩41,093 | ₩41,093 | -0.70% | 2.6만 |
|---|
| 2026.06.16 | ₩41,455 | ₩41,455 | ₩41,388 | ₩41,404 | -0.12% | 1만 |
|---|
| 2026.06.15 | ₩41,441 | ₩41,468 | ₩41,436 | ₩41,436 | -0.01% | 3.2만 |
|---|
| 2026.06.12 | ₩41,052 | ₩41,213 | ₩41,052 | ₩41,173 | +0.29% | 3.8만 |
|---|
| 2026.06.11 | ₩40,811 | ₩41,093 | ₩40,690 | ₩41,052 | +0.59% | 3.2만 |
|---|
| 2026.06.10 | ₩41,012 | ₩41,012 | ₩40,744 | ₩40,744 | -0.65% | 1.1만 |
|---|
| 2026.06.09 | ₩41,153 | ₩41,240 | ₩40,704 | ₩40,985 | -0.41% | 1.3만 |
|---|
| 2026.06.08 | ₩41,106 | ₩41,160 | ₩41,066 | ₩41,066 | -0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩41,455 | ₩41,468 | ₩41,012 | ₩41,025 | -1.04% | 5.2만 |
|---|
| 2026.06.04 | ₩41,388 | ₩41,495 | ₩41,374 | ₩41,481 | +0.23% | 3.8만 |
|---|
| 2026.06.03 | ₩41,428 | ₩41,455 | ₩41,321 | ₩41,385 | -0.10% | 5.8만 |
|---|
| 2026.06.02 | ₩42,326 | ₩42,326 | ₩41,428 | ₩41,502 | -1.95% | 4.3만 |
|---|
| 2026.06.01 | ₩41,428 | ₩41,535 | ₩41,401 | ₩41,481 | +0.13% | 13.9만 |
|---|
| 2026.05.29 | ₩41,455 | ₩41,468 | ₩41,414 | ₩41,461 | +0.02% | 35.8만 |
|---|
| 2026.05.28 | ₩41,441 | ₩41,455 | ₩41,441 | ₩41,448 | +0.02% | 8.5천 |
|---|
| 2026.05.27 | ₩41,428 | ₩41,435 | ₩41,428 | ₩41,435 | +0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩41,441 | ₩41,441 | ₩41,388 | ₩41,388 | -0.13% | 2.9천 |
|---|
| 2026.05.22 | ₩41,388 | ₩41,408 | ₩41,388 | ₩41,408 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩41,374 | ₩41,414 | ₩41,374 | ₩41,394 | +0.05% | 3.3천 |
|---|
| 2026.05.20 | ₩41,381 | ₩41,381 | ₩41,381 | ₩41,381 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,401 | ₩41,401 | ₩41,381 | ₩41,381 | -0.05% | 1.1천 |
|---|
| 2026.05.18 | ₩41,401 | ₩41,408 | ₩41,401 | ₩41,408 | +0.02% | 500 |
|---|
| 2026.05.15 | ₩41,334 | ₩41,401 | ₩41,334 | ₩41,367 | +0.08% | 2.4천 |
|---|
| 2026.05.14 | ₩41,388 | ₩41,388 | ₩41,146 | ₩41,146 | -0.58% | 1.5만 |
|---|
| 2026.05.13 | ₩41,347 | ₩41,354 | ₩41,347 | ₩41,354 | +0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩41,361 | ₩41,361 | ₩41,341 | ₩41,341 | -0.05% | 2.5만 |
|---|
| 2026.05.11 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,294 | ₩41,327 | ₩41,294 | ₩41,327 | +0.08% | 600 |
|---|
| 2026.05.07 | ₩41,334 | ₩41,334 | ₩41,307 | ₩41,314 | -0.05% | 9.3천 |
|---|
| 2026.05.06 | ₩41,321 | ₩41,321 | ₩41,300 | ₩41,300 | -0.05% | 600 |
|---|
| 2026.05.05 | ₩41,294 | ₩41,294 | ₩41,274 | ₩41,274 | -0.05% | 2.8천 |
|---|
| 2026.05.04 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,267 | ₩41,267 | ₩41,253 | ₩41,253 | -0.03% | 4.6천 |
|---|
| 2026.04.30 | ₩41,240 | ₩41,240 | ₩41,233 | ₩41,233 | -0.02% | 6.4천 |
|---|
| 2026.04.29 | ₩41,200 | ₩41,213 | ₩41,180 | ₩41,180 | -0.05% | 3.7천 |
|---|
| 2026.04.28 | ₩41,186 | ₩41,186 | ₩41,166 | ₩41,166 | -0.05% | 500 |
|---|
| 2026.04.27 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 5.2천 |
|---|
| 2026.04.24 | ₩41,146 | ₩41,153 | ₩41,146 | ₩41,153 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩41,066 | ₩41,093 | ₩41,066 | ₩41,093 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩41,113 | ₩41,113 | ₩41,113 | ₩41,113 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,039 | ₩41,039 | ₩41,039 | ₩41,039 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩41,106 | ₩41,133 | ₩41,106 | ₩41,133 | +0.07% | 1.3천 |
|---|
| 2026.04.17 | ₩41,119 | ₩41,133 | ₩41,093 | ₩41,106 | -0.03% | 7.7천 |
|---|
| 2026.04.16 | ₩41,025 | ₩41,046 | ₩41,025 | ₩41,046 | +0.05% | 600 |
|---|
| 2026.04.15 | ₩40,972 | ₩41,025 | ₩40,972 | ₩40,985 | +0.03% | 3.2천 |
|---|
| 2026.04.14 | ₩40,945 | ₩40,972 | ₩40,932 | ₩40,953 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩40,744 | ₩40,887 | ₩40,744 | ₩40,887 | +0.35% | 100 |
|---|
| 2026.04.10 | ₩40,771 | ₩40,797 | ₩40,744 | ₩40,773 | +0.01% | 5.2천 |
|---|
| 2026.04.09 | ₩40,730 | ₩40,811 | ₩40,730 | ₩40,777 | +0.12% | 4만 |
|---|
| 2026.04.08 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩40,167 | ₩40,305 | ₩40,167 | ₩40,305 | +0.34% | 2.7천 |
|---|
| 2026.04.06 | ₩40,341 | ₩40,341 | ₩40,313 | ₩40,313 | -0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩40,194 | ₩40,226 | ₩40,167 | ₩40,226 | +0.08% | 7.7천 |
|---|
| 2026.04.01 | ₩40,207 | ₩40,207 | ₩40,191 | ₩40,191 | -0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩40,073 | ₩40,073 | ₩40,054 | ₩40,054 | -0.05% | 2.9천 |
|---|
| 2026.03.30 | ₩39,497 | ₩39,557 | ₩39,497 | ₩39,557 | +0.15% | 1.4천 |
|---|
| 2026.03.27 | ₩39,711 | ₩39,711 | ₩39,605 | ₩39,605 | -0.27% | 700 |
|---|
| 2026.03.26 | ₩39,881 | ₩39,881 | ₩39,881 | ₩39,881 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,221 | ₩40,221 | ₩40,152 | ₩40,152 | -0.17% | 1.3천 |
|---|
| 2026.03.24 | ₩40,100 | ₩40,100 | ₩40,046 | ₩40,061 | -0.10% | 1.2천 |
|---|
| 2026.03.23 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩40,033 | ₩40,033 | ₩39,910 | ₩39,910 | -0.31% | 1천 |
|---|
| 2026.03.19 | ₩40,154 | ₩40,154 | ₩40,138 | ₩40,138 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,368 | ₩40,368 | ₩40,348 | ₩40,348 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩40,278 | ₩40,278 | ₩40,278 | ₩40,278 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,127 | ₩40,127 | ₩40,080 | ₩40,080 | -0.12% | 500 |
|---|
| 2026.03.12 | ₩40,194 | ₩40,207 | ₩40,155 | ₩40,155 | -0.10% | 800 |
|---|
| 2026.03.11 | ₩40,355 | ₩40,355 | ₩40,328 | ₩40,348 | -0.02% | 2.6천 |
|---|
| 2026.03.10 | ₩40,435 | ₩40,435 | ₩40,321 | ₩40,321 | -0.28% | 300 |
|---|
| 2026.03.09 | ₩40,207 | ₩40,351 | ₩40,207 | ₩40,351 | +0.36% | 1천 |
|---|
| 2026.03.06 | ₩40,207 | ₩40,234 | ₩40,197 | ₩40,197 | -0.03% | 2천 |
|---|
| 2026.03.05 | ₩40,355 | ₩40,362 | ₩40,341 | ₩40,362 | +0.02% | 1.3천 |
|---|
| 2026.03.04 | ₩40,435 | ₩40,476 | ₩40,435 | ₩40,476 | +0.10% | 300 |
|---|
| 2026.03.03 | ₩40,194 | ₩40,382 | ₩40,194 | ₩40,341 | +0.37% | 1.3천 |
|---|
| 2026.03.02 | ₩40,395 | ₩40,462 | ₩40,395 | ₩40,446 | +0.13% | 2.6천 |
|---|
| 2026.02.27 | ₩40,422 | ₩40,462 | ₩40,261 | ₩40,261 | -0.40% | 6.2천 |
|---|
| 2026.02.26 | ₩40,449 | ₩40,496 | ₩40,449 | ₩40,496 | +0.12% | 200 |
|---|
| 2026.02.25 | ₩40,476 | ₩40,543 | ₩40,476 | ₩40,529 | +0.13% | 3.3천 |
|---|
| 2026.02.24 | ₩40,382 | ₩40,442 | ₩40,382 | ₩40,442 | +0.15% | 1.9천 |
|---|
| 2026.02.23 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩40,395 | ₩40,415 | ₩40,315 | ₩40,414 | +0.05% | 3천 |
|---|
| 2026.02.19 | ₩40,341 | ₩40,355 | ₩40,341 | ₩40,355 | +0.03% | 200 |
|---|
| 2026.02.18 | ₩40,395 | ₩40,395 | ₩40,368 | ₩40,388 | -0.02% | 3천 |
|---|
| 2026.02.17 | ₩40,261 | ₩40,315 | ₩40,248 | ₩40,315 | +0.13% | 1.1만 |
|---|
| 2026.02.13 | ₩40,328 | ₩40,328 | ₩40,284 | ₩40,284 | -0.11% | 600 |
|---|
| 2026.02.12 | ₩40,278 | ₩40,278 | ₩40,278 | ₩40,278 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩40,395 | ₩40,429 | ₩40,395 | ₩40,429 | +0.08% | 900 |
|---|
| 2026.02.10 | ₩40,462 | ₩40,462 | ₩40,422 | ₩40,422 | -0.10% | 1.2천 |
|---|
| 2026.02.09 | ₩40,409 | ₩40,476 | ₩40,409 | ₩40,449 | +0.10% | 3.6천 |
|---|
| 2026.02.06 | ₩40,315 | ₩40,392 | ₩40,300 | ₩40,392 | +0.19% | 1천 |
|---|
| 2026.02.05 | ₩40,182 | ₩40,182 | ₩40,182 | ₩40,182 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩40,328 | ₩40,328 | ₩40,311 | ₩40,311 | -0.04% | 800 |
|---|
| 2026.02.03 | ₩40,355 | ₩40,355 | ₩40,354 | ₩40,354 | -0.00% | 1.1천 |
|---|
| 2026.02.02 | ₩40,422 | ₩40,435 | ₩40,348 | ₩40,388 | -0.08% | 1.8만 |
|---|
| 2026.01.30 | ₩40,341 | ₩40,395 | ₩40,341 | ₩40,348 | +0.02% | 7.8천 |
|---|
| 2026.01.29 | ₩40,355 | ₩40,363 | ₩40,355 | ₩40,363 | +0.02% | 900 |
|---|
| 2026.01.28 | ₩40,422 | ₩40,435 | ₩40,395 | ₩40,435 | +0.03% | 2.6천 |
|---|
| 2026.01.27 | ₩40,368 | ₩40,382 | ₩40,368 | ₩40,382 | +0.03% | 200 |
|---|
| 2026.01.26 | ₩40,382 | ₩40,382 | ₩40,358 | ₩40,358 | -0.06% | 300 |
|---|
| 2026.01.23 | ₩40,341 | ₩40,341 | ₩40,321 | ₩40,321 | -0.05% | 2.3천 |
|---|
| 2026.01.22 | ₩40,288 | ₩40,308 | ₩40,288 | ₩40,308 | +0.05% | 100 |
|---|
| 2026.01.21 | ₩40,221 | ₩40,274 | ₩40,221 | ₩40,248 | +0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩40,194 | ₩40,194 | ₩40,105 | ₩40,105 | -0.22% | 4천 |
|---|
| 2026.01.16 | ₩40,274 | ₩40,328 | ₩40,274 | ₩40,308 | +0.08% | 1.2천 |
|---|
| 2026.01.15 | ₩40,341 | ₩40,341 | ₩40,295 | ₩40,295 | -0.12% | 800 |
|---|
| 2026.01.14 | ₩40,250 | ₩40,250 | ₩40,250 | ₩40,250 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,315 | ₩40,315 | ₩40,295 | ₩40,295 | -0.05% | 200 |
|---|
| 2026.01.12 | ₩40,341 | ₩40,341 | ₩40,315 | ₩40,315 | -0.07% | 1.2천 |
|---|
| 2026.01.09 | ₩40,315 | ₩40,315 | ₩40,308 | ₩40,308 | -0.02% | 100 |
|---|
| 2026.01.08 | ₩40,261 | ₩40,274 | ₩40,181 | ₩40,181 | -0.20% | 8.2천 |
|---|
| 2026.01.07 | ₩40,234 | ₩40,234 | ₩40,227 | ₩40,227 | -0.02% | 1천 |
|---|
| 2026.01.06 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩40,207 | ₩40,207 | ₩40,194 | ₩40,194 | -0.03% | 900 |
|---|
| 2026.01.02 | ₩40,154 | ₩40,154 | ₩40,144 | ₩40,144 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,167 | ₩40,181 | ₩40,120 | ₩40,120 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩40,194 | ₩40,194 | ₩40,166 | ₩40,166 | -0.07% | 1.4천 |
|---|
| 2025.12.29 | ₩40,181 | ₩40,207 | ₩40,160 | ₩40,160 | -0.05% | 9.4천 |
|---|
| 2025.12.26 | ₩40,207 | ₩40,207 | ₩40,207 | ₩40,207 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩40,167 | ₩40,167 | ₩40,160 | ₩40,160 | -0.02% | 2.7천 |
|---|
| 2025.12.23 | ₩40,127 | ₩40,127 | ₩40,113 | ₩40,113 | -0.03% | 100 |
|---|
| 2025.12.22 | ₩40,087 | ₩40,087 | ₩40,067 | ₩40,067 | -0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,899 | ₩39,939 | ₩39,899 | ₩39,939 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,886 | ₩39,891 | ₩39,886 | ₩39,891 | +0.01% | 700 |
|---|
| 2025.12.15 | ₩39,912 | ₩39,912 | ₩39,892 | ₩39,892 | -0.05% | 700 |
|---|
| 2025.12.12 | ₩39,872 | ₩39,912 | ₩39,865 | ₩39,904 | +0.08% | 2천 |
|---|
| 2025.12.11 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,953 | ₩39,966 | ₩39,953 | ₩39,966 | +0.03% | 1.4천 |
|---|
| 2025.12.09 | ₩39,859 | ₩39,859 | ₩39,859 | ₩39,859 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,847 | ₩39,847 | ₩39,847 | ₩39,847 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,912 | ₩39,912 | ₩39,876 | ₩39,876 | -0.09% | 900 |
|---|
| 2025.12.04 | ₩39,852 | ₩39,852 | ₩39,852 | ₩39,852 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,839 | ₩39,839 | ₩39,839 | ₩39,839 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,765 | ₩39,765 | ₩39,758 | ₩39,758 | -0.02% | 3.5천 |
|---|
| 2025.11.28 | ₩39,755 | ₩39,755 | ₩39,755 | ₩39,755 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,725 | ₩39,725 | ₩39,725 | ₩39,725 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,590 | ₩39,652 | ₩39,590 | ₩39,652 | +0.16% | 500 |
|---|
| 2025.11.24 | ₩39,470 | ₩39,510 | ₩39,470 | ₩39,510 | +0.10% | 2.3천 |
|---|
| 2025.11.21 | ₩39,202 | ₩39,362 | ₩39,202 | ₩39,333 | +0.34% | 1.5천 |
|---|
| 2025.11.20 | ₩39,242 | ₩39,242 | ₩39,183 | ₩39,183 | -0.15% | 300 |
|---|
| 2025.11.19 | ₩39,349 | ₩39,360 | ₩39,349 | ₩39,360 | +0.03% | 100 |
|---|
| 2025.11.18 | ₩39,282 | ₩39,403 | ₩39,248 | ₩39,324 | +0.11% | 9.1천 |
|---|
| 2025.11.17 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,521 | ₩39,521 | ₩39,521 | ₩39,521 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,489 | ₩39,489 | ₩39,489 | ₩39,489 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,631 | ₩39,660 | ₩39,631 | ₩39,660 | +0.07% | 700 |
|---|
| 2025.11.11 | ₩39,631 | ₩39,660 | ₩39,631 | ₩39,660 | +0.07% | 1.9천 |
|---|
| 2025.11.10 | ₩39,617 | ₩39,637 | ₩39,617 | ₩39,636 | +0.05% | 2.3천 |
|---|
| 2025.11.07 | ₩39,362 | ₩39,470 | ₩39,362 | ₩39,470 | +0.27% | 300 |
|---|
| 2025.11.06 | ₩39,470 | ₩39,470 | ₩39,443 | ₩39,443 | -0.07% | 200 |
|---|
| 2025.11.05 | ₩39,568 | ₩39,568 | ₩39,568 | ₩39,568 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,497 | ₩39,518 | ₩39,497 | ₩39,518 | +0.05% | 100 |
|---|
| 2025.11.03 | ₩39,577 | ₩39,608 | ₩39,577 | ₩39,604 | +0.07% | 2.8천 |
|---|
| 2025.10.31 | ₩39,568 | ₩39,578 | ₩39,537 | ₩39,578 | +0.03% | 4.8천 |
|---|
| 2025.10.30 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,658 | ₩39,658 | ₩39,636 | ₩39,636 | -0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,698 | ₩39,698 | ₩39,678 | ₩39,678 | -0.05% | 900 |
|---|
| 2025.10.24 | ₩39,600 | ₩39,600 | ₩39,600 | ₩39,600 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,470 | ₩39,513 | ₩39,470 | ₩39,513 | +0.11% | 300 |
|---|
| 2025.10.22 | ₩39,456 | ₩39,483 | ₩39,403 | ₩39,443 | -0.03% | 5.9천 |
|---|
| 2025.10.21 | ₩39,502 | ₩39,502 | ₩39,502 | ₩39,502 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,497 | ₩39,497 | ₩39,497 | ₩39,497 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,295 | ₩39,354 | ₩39,255 | ₩39,354 | +0.15% | 700 |
|---|
| 2025.10.16 | ₩39,376 | ₩39,376 | ₩39,228 | ₩39,228 | -0.37% | 2.4천 |
|---|
| 2025.10.15 | ₩39,269 | ₩39,376 | ₩39,269 | ₩39,338 | +0.18% | 400 |
|---|
| 2025.10.14 | ₩39,336 | ₩39,349 | ₩39,318 | ₩39,318 | -0.04% | 200 |
|---|
| 2025.10.13 | ₩39,349 | ₩39,349 | ₩39,336 | ₩39,336 | -0.03% | 100 |
|---|
| 2025.10.10 | ₩39,309 | ₩39,309 | ₩39,134 | ₩39,134 | -0.44% | 200 |
|---|