시장 데이터를 불러오는 중
전체 종목
PGIM Portfolio Ballast ETF 과거 주가
PGIM Portfolio Ballast ETF · PBL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Portfolio Ballast ETF · PBL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,180 | ₩45,180 | ₩45,180 | ₩45,180 | 0.00% | 100 |
| 2026.10.08 | ₩45,069 | ₩45,069 | ₩45,069 | ₩45,069 | 0.00% | 100 |
| 2026.10.07 | ₩45,081 | ₩45,172 | ₩44,914 | ₩45,172 | +0.20% | 1.6천 |
| 2026.10.06 | ₩45,068 | ₩45,282 | ₩44,880 | ₩45,169 | +0.23% | 700 |
| 2026.10.05 | ₩44,800 | ₩44,923 | ₩44,733 | ₩44,923 | +0.27% | 400 |
| 2026.10.02 | ₩44,894 | ₩44,894 | ₩44,693 | ₩44,799 | -0.21% | 2천 |
| 2026.10.01 | ₩44,700 | ₩44,720 | ₩44,638 | ₩44,638 | -0.14% | 600 |
| 2026.09.30 | ₩44,640 | ₩44,640 | ₩44,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,628 |
| -0.03% |
| 1.1천 |
| 2026.09.29 | ₩44,747 | ₩44,747 | ₩44,613 | ₩44,628 | -0.27% | 1.4천 |
|---|
| 2026.09.28 | ₩44,780 | ₩44,780 | ₩44,679 | ₩44,679 | -0.23% | 200 |
|---|
| 2026.09.25 | ₩45,054 | ₩45,064 | ₩44,773 | ₩45,064 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩44,854 | ₩44,907 | ₩44,720 | ₩44,907 | +0.12% | 700 |
|---|
| 2026.09.23 | ₩45,322 | ₩45,322 | ₩44,995 | ₩44,995 | -0.72% | 4.4천 |
|---|
| 2026.09.22 | ₩45,308 | ₩45,389 | ₩44,974 | ₩45,343 | +0.08% | 1.7만 |
|---|
| 2026.09.21 | ₩45,041 | ₩45,415 | ₩45,041 | ₩45,242 | +0.45% | 24만 |
|---|
| 2026.09.18 | ₩44,453 | ₩44,756 | ₩44,453 | ₩44,756 | +0.68% | 7.6천 |
|---|
| 2026.09.17 | ₩44,573 | ₩44,673 | ₩44,479 | ₩44,652 | +0.18% | 5.4천 |
|---|
| 2026.09.16 | ₩44,506 | ₩44,519 | ₩44,165 | ₩44,165 | -0.77% | 1.7천 |
|---|
| 2026.09.15 | ₩44,560 | ₩44,560 | ₩44,301 | ₩44,301 | -0.58% | 1.2천 |
|---|
| 2026.09.14 | ₩44,466 | ₩44,503 | ₩44,466 | ₩44,503 | +0.08% | 1천 |
|---|
| 2026.09.11 | ₩44,854 | ₩44,874 | ₩44,826 | ₩44,826 | -0.06% | 500 |
|---|
| 2026.09.10 | ₩44,325 | ₩44,626 | ₩43,991 | ₩44,602 | +0.62% | 7.1천 |
|---|
| 2026.09.09 | ₩44,787 | ₩44,787 | ₩44,406 | ₩44,406 | -0.85% | 2.5천 |
|---|
| 2026.09.08 | ₩44,947 | ₩45,028 | ₩44,947 | ₩44,951 | +0.01% | 7.9천 |
|---|
| 2026.09.04 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,838 | ₩44,838 | ₩44,838 | ₩44,838 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,733 | ₩44,733 | ₩44,704 | ₩44,704 | -0.07% | 1.1천 |
|---|
| 2026.08.31 | ₩45,175 | ₩45,175 | ₩44,880 | ₩45,102 | -0.16% | 1.1천 |
|---|
| 2026.08.28 | ₩45,328 | ₩45,328 | ₩44,880 | ₩45,284 | -0.10% | 1.5만 |
|---|
| 2026.08.27 | ₩45,215 | ₩45,381 | ₩45,135 | ₩45,381 | +0.37% | 1.4천 |
|---|
| 2026.08.26 | ₩45,121 | ₩45,145 | ₩44,626 | ₩45,145 | +0.05% | 7.8천 |
|---|
| 2026.08.25 | ₩44,854 | ₩45,180 | ₩44,854 | ₩45,180 | +0.73% | 700 |
|---|
| 2026.08.24 | ₩44,934 | ₩45,148 | ₩44,934 | ₩45,042 | +0.24% | 1.6천 |
|---|
| 2026.08.21 | ₩44,934 | ₩45,228 | ₩44,787 | ₩45,149 | +0.48% | 3.2천 |
|---|
| 2026.08.20 | ₩45,094 | ₩45,168 | ₩44,997 | ₩44,997 | -0.22% | 600 |
|---|
| 2026.08.19 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,282 | ₩45,282 | ₩45,217 | ₩45,217 | -0.14% | 500 |
|---|
| 2026.08.17 | ₩45,589 | ₩45,589 | ₩45,375 | ₩45,458 | -0.29% | 1.2천 |
|---|
| 2026.08.14 | ₩45,589 | ₩45,673 | ₩45,536 | ₩45,673 | +0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩45,683 | ₩45,964 | ₩45,683 | ₩45,841 | +0.35% | 4.3천 |
|---|
| 2026.08.12 | ₩45,446 | ₩45,446 | ₩45,446 | ₩45,446 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,840 | ₩45,562 | ₩44,840 | ₩45,375 | +1.19% | 1.9천 |
|---|
| 2026.08.10 | ₩45,603 | ₩45,603 | ₩45,505 | ₩45,505 | -0.21% | 1.4만 |
|---|
| 2026.08.07 | ₩45,522 | ₩45,522 | ₩45,335 | ₩45,496 | -0.06% | 2.4천 |
|---|
| 2026.08.06 | ₩45,509 | ₩45,509 | ₩45,397 | ₩45,397 | -0.25% | 800 |
|---|
| 2026.08.05 | ₩45,282 | ₩45,282 | ₩45,282 | ₩45,282 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩44,680 | ₩45,242 | ₩44,680 | ₩45,242 | +1.26% | 700 |
|---|
| 2026.08.03 | ₩44,666 | ₩44,961 | ₩44,666 | ₩44,828 | +0.36% | 3.3천 |
|---|
| 2026.07.31 | ₩44,172 | ₩44,305 | ₩44,172 | ₩44,264 | +0.21% | 600 |
|---|
| 2026.07.30 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩43,599 | ₩43,599 | ₩43,599 | ₩43,599 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,091 | ₩44,198 | ₩44,091 | ₩44,174 | +0.19% | 1.6천 |
|---|
| 2026.07.27 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,984 | ₩44,043 | ₩43,984 | ₩44,043 | +0.13% | 100 |
|---|
| 2026.07.23 | ₩44,022 | ₩44,022 | ₩44,022 | ₩44,022 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,451 | ₩44,451 | ₩44,451 | ₩44,451 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩44,198 | ₩44,198 | ₩44,145 | ₩44,145 | -0.12% | 700 |
|---|
| 2026.07.17 | ₩44,185 | ₩44,279 | ₩44,145 | ₩44,279 | +0.21% | 300 |
|---|
| 2026.07.16 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,727 | ₩44,781 | ₩44,727 | ₩44,781 | +0.12% | 200 |
|---|
| 2026.07.14 | ₩44,613 | ₩44,616 | ₩44,613 | ₩44,616 | +0.01% | 200 |
|---|
| 2026.07.13 | ₩44,493 | ₩44,613 | ₩44,466 | ₩44,522 | +0.07% | 1.9천 |
|---|
| 2026.07.10 | ₩44,479 | ₩44,794 | ₩44,479 | ₩44,794 | +0.71% | 400 |
|---|
| 2026.07.09 | ₩44,523 | ₩44,523 | ₩44,523 | ₩44,523 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,172 | ₩44,319 | ₩44,172 | ₩44,319 | +0.33% | 2.1천 |
|---|
| 2026.07.07 | ₩44,430 | ₩44,430 | ₩44,430 | ₩44,430 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,653 | ₩44,653 | ₩44,633 | ₩44,633 | -0.04% | 3.1천 |
|---|
| 2026.07.02 | ₩44,546 | ₩44,546 | ₩44,172 | ₩44,323 | -0.50% | 1.6천 |
|---|
| 2026.07.01 | ₩44,025 | ₩44,304 | ₩44,025 | ₩44,304 | +0.63% | 2.4천 |
|---|
| 2026.06.30 | ₩43,877 | ₩44,332 | ₩43,877 | ₩44,332 | +1.04% | 1.8천 |
|---|
| 2026.06.29 | ₩44,252 | ₩44,332 | ₩44,158 | ₩44,241 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩44,078 | ₩44,078 | ₩43,637 | ₩43,637 | -1.00% | 7.6천 |
|---|
| 2026.06.25 | ₩43,958 | ₩43,958 | ₩43,873 | ₩43,873 | -0.19% | 1.3천 |
|---|
| 2026.06.24 | ₩44,172 | ₩44,172 | ₩43,891 | ₩43,928 | -0.55% | 4천 |
|---|
| 2026.06.23 | ₩43,623 | ₩43,944 | ₩43,623 | ₩43,815 | +0.44% | 7.4천 |
|---|
| 2026.06.22 | ₩44,494 | ₩44,693 | ₩44,265 | ₩44,275 | -0.49% | 3.3만 |
|---|
| 2026.06.18 | ₩44,292 | ₩44,386 | ₩44,212 | ₩44,348 | +0.13% | 1.6만 |
|---|
| 2026.06.17 | ₩44,640 | ₩44,640 | ₩44,160 | ₩44,160 | -1.08% | 1.2만 |
|---|
| 2026.06.16 | ₩44,439 | ₩44,600 | ₩44,372 | ₩44,439 | 0.00% | 1.7만 |
|---|
| 2026.06.15 | ₩43,918 | ₩44,854 | ₩43,918 | ₩44,519 | +1.37% | 1.4만 |
|---|
| 2026.06.12 | ₩43,864 | ₩43,944 | ₩43,864 | ₩43,892 | +0.06% | 600 |
|---|
| 2026.06.11 | ₩43,597 | ₩43,914 | ₩43,597 | ₩43,914 | +0.73% | 8.4천 |
|---|
| 2026.06.10 | ₩43,476 | ₩43,583 | ₩43,177 | ₩43,177 | -0.69% | 9.3천 |
|---|
| 2026.06.09 | ₩43,958 | ₩43,958 | ₩42,888 | ₩43,558 | -0.91% | 1.5만 |
|---|
| 2026.06.08 | ₩44,172 | ₩44,212 | ₩43,934 | ₩43,934 | -0.54% | 1.5천 |
|---|
| 2026.06.05 | ₩44,172 | ₩44,172 | ₩43,898 | ₩43,898 | -0.62% | 3.7천 |
|---|
| 2026.06.04 | ₩44,493 | ₩44,677 | ₩44,493 | ₩44,677 | +0.41% | 500 |
|---|
| 2026.06.03 | ₩44,666 | ₩44,666 | ₩44,560 | ₩44,566 | -0.22% | 500 |
|---|
| 2026.06.02 | ₩44,613 | ₩44,760 | ₩44,613 | ₩44,660 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩44,533 | ₩44,693 | ₩44,439 | ₩44,613 | +0.18% | 5.8천 |
|---|
| 2026.05.29 | ₩44,600 | ₩44,633 | ₩44,600 | ₩44,620 | +0.04% | 7.5천 |
|---|
| 2026.05.28 | ₩44,453 | ₩44,546 | ₩44,453 | ₩44,505 | +0.12% | 700 |
|---|
| 2026.05.27 | ₩44,132 | ₩44,273 | ₩44,132 | ₩44,273 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩44,212 | ₩44,265 | ₩44,145 | ₩44,214 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩43,944 | ₩44,105 | ₩43,944 | ₩43,954 | +0.02% | 1.2천 |
|---|
| 2026.05.21 | ₩43,597 | ₩43,851 | ₩43,583 | ₩43,796 | +0.46% | 4.7천 |
|---|
| 2026.05.20 | ₩43,490 | ₩43,803 | ₩43,463 | ₩43,803 | +0.72% | 900 |
|---|
| 2026.05.19 | ₩43,463 | ₩43,476 | ₩43,356 | ₩43,357 | -0.24% | 1.4천 |
|---|
| 2026.05.18 | ₩44,132 | ₩44,132 | ₩43,490 | ₩43,646 | -1.10% | 7.1천 |
|---|
| 2026.05.15 | ₩44,031 | ₩44,132 | ₩43,891 | ₩43,938 | -0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩44,158 | ₩44,372 | ₩44,158 | ₩44,372 | +0.48% | 1.6천 |
|---|
| 2026.05.13 | ₩43,864 | ₩44,122 | ₩43,824 | ₩44,122 | +0.59% | 1.1천 |
|---|
| 2026.05.12 | ₩43,797 | ₩43,951 | ₩43,744 | ₩43,951 | +0.35% | 1.4천 |
|---|
| 2026.05.11 | ₩43,837 | ₩43,971 | ₩43,824 | ₩43,934 | +0.22% | 6.2천 |
|---|
| 2026.05.08 | ₩43,851 | ₩43,851 | ₩43,757 | ₩43,801 | -0.11% | 500 |
|---|
| 2026.05.07 | ₩43,557 | ₩43,597 | ₩43,312 | ₩43,312 | -0.56% | 8.7천 |
|---|
| 2026.05.06 | ₩43,329 | ₩43,476 | ₩43,195 | ₩43,447 | +0.27% | 2.2천 |
|---|
| 2026.05.05 | ₩43,262 | ₩43,262 | ₩43,048 | ₩43,150 | -0.26% | 2.3천 |
|---|
| 2026.05.04 | ₩42,928 | ₩42,928 | ₩42,714 | ₩42,825 | -0.24% | 3.2천 |
|---|
| 2026.05.01 | ₩42,961 | ₩42,961 | ₩42,901 | ₩42,952 | -0.02% | 1.3천 |
|---|
| 2026.04.30 | ₩42,620 | ₩42,888 | ₩42,620 | ₩42,869 | +0.58% | 4.1천 |
|---|
| 2026.04.29 | ₩42,661 | ₩42,714 | ₩42,547 | ₩42,583 | -0.18% | 1.9만 |
|---|
| 2026.04.28 | ₩42,380 | ₩42,687 | ₩42,380 | ₩42,595 | +0.51% | 8.1천 |
|---|
| 2026.04.27 | ₩42,580 | ₩42,758 | ₩42,554 | ₩42,758 | +0.42% | 1.2천 |
|---|
| 2026.04.24 | ₩42,447 | ₩42,739 | ₩42,433 | ₩42,739 | +0.69% | 9.1천 |
|---|
| 2026.04.23 | ₩42,527 | ₩42,527 | ₩42,444 | ₩42,444 | -0.19% | 300 |
|---|
| 2026.04.22 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩42,727 | ₩42,727 | ₩42,364 | ₩42,364 | -0.85% | 900 |
|---|
| 2026.04.20 | ₩42,489 | ₩42,511 | ₩42,489 | ₩42,511 | +0.05% | 400 |
|---|
| 2026.04.17 | ₩42,608 | ₩42,608 | ₩42,608 | ₩42,608 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,069 | ₩42,246 | ₩42,069 | ₩42,194 | +0.30% | 1.2천 |
|---|
| 2026.04.15 | ₩41,932 | ₩42,147 | ₩41,932 | ₩42,147 | +0.51% | 300 |
|---|
| 2026.04.14 | ₩41,845 | ₩41,906 | ₩41,711 | ₩41,906 | +0.15% | 1.1천 |
|---|
| 2026.04.13 | ₩41,183 | ₩41,497 | ₩41,176 | ₩41,496 | +0.76% | 3.8천 |
|---|
| 2026.04.10 | ₩41,350 | ₩41,350 | ₩41,287 | ₩41,287 | -0.15% | 1.9천 |
|---|
| 2026.04.09 | ₩41,310 | ₩41,337 | ₩41,308 | ₩41,308 | -0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩41,262 | ₩41,262 | ₩41,133 | ₩41,133 | -0.31% | 500 |
|---|
| 2026.04.07 | ₩40,387 | ₩40,483 | ₩40,387 | ₩40,483 | +0.24% | 500 |
|---|
| 2026.04.06 | ₩40,420 | ₩40,469 | ₩40,360 | ₩40,469 | +0.12% | 1.2천 |
|---|
| 2026.04.02 | ₩40,253 | ₩40,374 | ₩40,253 | ₩40,374 | +0.30% | 300 |
|---|
| 2026.04.01 | ₩40,273 | ₩40,287 | ₩40,253 | ₩40,276 | +0.01% | 1.3천 |
|---|
| 2026.03.31 | ₩39,825 | ₩40,094 | ₩39,718 | ₩40,090 | +0.66% | 5.7천 |
|---|
| 2026.03.30 | ₩39,533 | ₩39,533 | ₩39,533 | ₩39,533 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩39,732 | ₩39,799 | ₩39,585 | ₩39,585 | -0.37% | 3.9천 |
|---|
| 2026.03.26 | ₩40,186 | ₩40,200 | ₩39,932 | ₩39,932 | -0.63% | 7.4천 |
|---|
| 2026.03.25 | ₩40,454 | ₩40,507 | ₩40,427 | ₩40,437 | -0.04% | 700 |
|---|
| 2026.03.24 | ₩40,053 | ₩40,307 | ₩40,053 | ₩40,180 | +0.32% | 4.8천 |
|---|
| 2026.03.23 | ₩40,454 | ₩40,527 | ₩40,412 | ₩40,412 | -0.10% | 3.1천 |
|---|
| 2026.03.20 | ₩40,427 | ₩40,427 | ₩40,019 | ₩40,106 | -0.79% | 2.8천 |
|---|
| 2026.03.19 | ₩40,467 | ₩40,560 | ₩40,454 | ₩40,560 | +0.23% | 800 |
|---|
| 2026.03.18 | ₩40,677 | ₩40,721 | ₩40,574 | ₩40,581 | -0.24% | 6.8천 |
|---|
| 2026.03.17 | ₩40,935 | ₩40,935 | ₩40,808 | ₩40,808 | -0.31% | 300 |
|---|
| 2026.03.16 | ₩40,741 | ₩40,745 | ₩40,741 | ₩40,745 | +0.01% | 500 |
|---|
| 2026.03.13 | ₩40,834 | ₩40,895 | ₩40,527 | ₩40,527 | -0.75% | 600 |
|---|
| 2026.03.12 | ₩40,868 | ₩40,868 | ₩40,695 | ₩40,695 | -0.43% | 600 |
|---|
| 2026.03.11 | ₩41,109 | ₩41,109 | ₩41,004 | ₩41,004 | -0.26% | 300 |
|---|
| 2026.03.10 | ₩40,951 | ₩41,283 | ₩40,951 | ₩41,069 | +0.29% | 3.4천 |
|---|
| 2026.03.09 | ₩40,601 | ₩41,207 | ₩40,601 | ₩41,207 | +1.49% | 600 |
|---|
| 2026.03.06 | ₩40,828 | ₩40,962 | ₩40,828 | ₩40,962 | +0.33% | 2.4천 |
|---|
| 2026.03.05 | ₩41,389 | ₩41,389 | ₩41,082 | ₩41,243 | -0.35% | 1.3천 |
|---|
| 2026.03.04 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩40,962 | ₩41,234 | ₩40,935 | ₩41,234 | +0.66% | 1.3천 |
|---|
| 2026.03.02 | ₩41,484 | ₩41,585 | ₩41,484 | ₩41,544 | +0.15% | 1.4천 |
|---|
| 2026.02.27 | ₩41,497 | ₩41,524 | ₩41,457 | ₩41,457 | -0.10% | 2.6천 |
|---|
| 2026.02.26 | ₩41,524 | ₩41,599 | ₩41,524 | ₩41,599 | +0.18% | 400 |
|---|
| 2026.02.25 | ₩41,698 | ₩41,811 | ₩41,698 | ₩41,775 | +0.19% | 3.8천 |
|---|
| 2026.02.24 | ₩41,591 | ₩41,591 | ₩41,390 | ₩41,561 | -0.07% | 2.6천 |
|---|
| 2026.02.23 | ₩41,323 | ₩41,323 | ₩41,295 | ₩41,295 | -0.07% | 700 |
|---|
| 2026.02.20 | ₩41,444 | ₩41,600 | ₩41,444 | ₩41,600 | +0.38% | 3.8천 |
|---|
| 2026.02.19 | ₩41,337 | ₩41,430 | ₩41,331 | ₩41,407 | +0.17% | 800 |
|---|
| 2026.02.18 | ₩41,510 | ₩41,510 | ₩41,492 | ₩41,492 | -0.05% | 200 |
|---|
| 2026.02.17 | ₩41,363 | ₩41,375 | ₩41,363 | ₩41,375 | +0.03% | 800 |
|---|
| 2026.02.13 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩41,658 | ₩41,658 | ₩41,323 | ₩41,323 | -0.80% | 4.5천 |
|---|
| 2026.02.11 | ₩41,795 | ₩41,795 | ₩41,694 | ₩41,694 | -0.24% | 200 |
|---|
| 2026.02.10 | ₩41,765 | ₩41,898 | ₩41,756 | ₩41,756 | -0.02% | 3천 |
|---|
| 2026.02.09 | ₩41,805 | ₩41,878 | ₩41,637 | ₩41,878 | +0.18% | 6.4천 |
|---|
| 2026.02.06 | ₩41,386 | ₩41,718 | ₩41,386 | ₩41,718 | +0.80% | 600 |
|---|
| 2026.02.05 | ₩41,323 | ₩41,323 | ₩41,002 | ₩41,022 | -0.73% | 1.3천 |
|---|
| 2026.02.04 | ₩41,363 | ₩41,419 | ₩41,363 | ₩41,419 | +0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩41,817 | ₩41,817 | ₩41,457 | ₩41,591 | -0.54% | 1만 |
|---|
| 2026.02.02 | ₩41,778 | ₩41,898 | ₩41,738 | ₩41,842 | +0.15% | 2.6천 |
|---|
| 2026.01.30 | ₩41,751 | ₩41,765 | ₩41,591 | ₩41,698 | -0.13% | 1.3만 |
|---|
| 2026.01.29 | ₩41,898 | ₩41,898 | ₩41,470 | ₩41,810 | -0.21% | 4.4천 |
|---|
| 2026.01.28 | ₩42,012 | ₩42,032 | ₩41,878 | ₩41,973 | -0.09% | 7.8천 |
|---|
| 2026.01.27 | ₩42,032 | ₩42,032 | ₩41,905 | ₩41,929 | -0.24% | 1.6만 |
|---|
| 2026.01.26 | ₩41,805 | ₩41,885 | ₩41,791 | ₩41,829 | +0.06% | 5.7천 |
|---|
| 2026.01.23 | ₩41,671 | ₩41,671 | ₩41,628 | ₩41,628 | -0.10% | 900 |
|---|
| 2026.01.22 | ₩41,644 | ₩41,751 | ₩41,551 | ₩41,644 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩41,310 | ₩41,537 | ₩41,176 | ₩41,462 | +0.37% | 3.5천 |
|---|
| 2026.01.20 | ₩41,230 | ₩41,230 | ₩41,060 | ₩41,060 | -0.41% | 3.4만 |
|---|
| 2026.01.16 | ₩41,805 | ₩41,845 | ₩41,789 | ₩41,789 | -0.04% | 1.4천 |
|---|
| 2026.01.15 | ₩41,791 | ₩41,938 | ₩41,791 | ₩41,797 | +0.01% | 3천 |
|---|
| 2026.01.14 | ₩41,631 | ₩41,631 | ₩41,485 | ₩41,623 | -0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩41,698 | ₩41,851 | ₩41,684 | ₩41,851 | +0.37% | 2.2천 |
|---|
| 2026.01.09 | ₩41,664 | ₩41,813 | ₩41,664 | ₩41,813 | +0.36% | 700 |
|---|
| 2026.01.08 | ₩41,497 | ₩41,537 | ₩41,444 | ₩41,536 | +0.09% | 1.9천 |
|---|
| 2026.01.07 | ₩41,671 | ₩41,671 | ₩41,611 | ₩41,611 | -0.14% | 800 |
|---|
| 2026.01.06 | ₩41,337 | ₩41,611 | ₩41,337 | ₩41,611 | +0.66% | 2.3천 |
|---|
| 2026.01.05 | ₩41,617 | ₩41,617 | ₩41,524 | ₩41,537 | -0.19% | 3.1천 |
|---|
| 2026.01.02 | ₩41,528 | ₩41,528 | ₩41,306 | ₩41,306 | -0.53% | 2.4천 |
|---|
| 2025.12.31 | ₩41,442 | ₩41,497 | ₩41,323 | ₩41,323 | -0.29% | 700 |
|---|
| 2025.12.30 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩42,406 | ₩42,520 | ₩42,406 | ₩42,520 | +0.27% | 1.4천 |
|---|
| 2025.12.26 | ₩42,620 | ₩42,661 | ₩42,607 | ₩42,611 | -0.02% | 2.6천 |
|---|
| 2025.12.24 | ₩42,366 | ₩42,654 | ₩42,340 | ₩42,654 | +0.68% | 1.2만 |
|---|
| 2025.12.23 | ₩42,401 | ₩42,543 | ₩42,353 | ₩42,543 | +0.33% | 2.6만 |
|---|
| 2025.12.22 | ₩42,266 | ₩42,338 | ₩42,246 | ₩42,338 | +0.17% | 2.4천 |
|---|
| 2025.12.19 | ₩42,179 | ₩42,179 | ₩42,148 | ₩42,148 | -0.07% | 400 |
|---|
| 2025.12.18 | ₩41,952 | ₩42,072 | ₩41,885 | ₩41,922 | -0.07% | 1.1만 |
|---|
| 2025.12.17 | ₩42,085 | ₩42,085 | ₩41,654 | ₩41,654 | -1.03% | 1.4천 |
|---|
| 2025.12.16 | ₩42,067 | ₩42,126 | ₩41,972 | ₩42,103 | +0.09% | 4.5천 |
|---|
| 2025.12.15 | ₩42,187 | ₩42,219 | ₩42,172 | ₩42,172 | -0.03% | 1천 |
|---|
| 2025.12.12 | ₩42,473 | ₩42,473 | ₩42,219 | ₩42,246 | -0.54% | 1천 |
|---|
| 2025.12.11 | ₩42,139 | ₩42,580 | ₩42,139 | ₩42,536 | +0.94% | 3.9천 |
|---|
| 2025.12.10 | ₩41,941 | ₩42,190 | ₩41,914 | ₩42,190 | +0.59% | 900 |
|---|
| 2025.12.09 | ₩42,075 | ₩42,152 | ₩41,957 | ₩41,957 | -0.28% | 2.1천 |
|---|
| 2025.12.08 | ₩42,012 | ₩42,273 | ₩42,005 | ₩42,273 | +0.62% | 1.5천 |
|---|
| 2025.12.05 | ₩42,152 | ₩42,152 | ₩42,069 | ₩42,069 | -0.20% | 300 |
|---|
| 2025.12.04 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,791 | ₩41,992 | ₩41,791 | ₩41,956 | +0.39% | 3.1천 |
|---|
| 2025.12.02 | ₩42,012 | ₩42,012 | ₩41,906 | ₩41,936 | -0.18% | 1.2천 |
|---|
| 2025.12.01 | ₩42,206 | ₩42,306 | ₩41,724 | ₩41,847 | -0.85% | 3.2만 |
|---|
| 2025.11.28 | ₩42,206 | ₩42,259 | ₩42,206 | ₩42,238 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩41,771 | ₩41,992 | ₩41,771 | ₩41,985 | +0.51% | 3천 |
|---|
| 2025.11.25 | ₩41,571 | ₩41,786 | ₩41,510 | ₩41,786 | +0.52% | 4.2천 |
|---|
| 2025.11.24 | ₩41,537 | ₩41,575 | ₩41,537 | ₩41,575 | +0.09% | 300 |
|---|
| 2025.11.21 | ₩41,042 | ₩41,248 | ₩41,042 | ₩41,248 | +0.50% | 500 |
|---|
| 2025.11.20 | ₩41,845 | ₩41,845 | ₩40,923 | ₩40,923 | -2.20% | 400 |
|---|
| 2025.11.19 | ₩41,564 | ₩41,564 | ₩41,325 | ₩41,325 | -0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩41,470 | ₩41,470 | ₩41,203 | ₩41,235 | -0.57% | 1.6만 |
|---|
| 2025.11.17 | ₩41,871 | ₩41,871 | ₩41,457 | ₩41,457 | -0.99% | 700 |
|---|
| 2025.11.14 | ₩41,738 | ₩41,851 | ₩41,684 | ₩41,813 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩42,059 | ₩42,059 | ₩41,821 | ₩41,873 | -0.44% | 1.3천 |
|---|
| 2025.11.12 | ₩42,406 | ₩42,406 | ₩42,313 | ₩42,332 | -0.18% | 2.5천 |
|---|
| 2025.11.11 | ₩42,192 | ₩42,380 | ₩42,132 | ₩42,269 | +0.18% | 6.9천 |
|---|
| 2025.11.10 | ₩42,192 | ₩42,251 | ₩42,146 | ₩42,251 | +0.14% | 800 |
|---|
| 2025.11.07 | ₩41,537 | ₩41,769 | ₩41,430 | ₩41,769 | +0.56% | 5.5천 |
|---|
| 2025.11.06 | ₩41,912 | ₩41,912 | ₩41,751 | ₩41,751 | -0.38% | 800 |
|---|
| 2025.11.05 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,126 | ₩42,126 | ₩41,898 | ₩41,898 | -0.54% | 4.2천 |
|---|
| 2025.11.03 | ₩42,527 | ₩42,527 | ₩42,380 | ₩42,440 | -0.20% | 9.8천 |
|---|
| 2025.10.31 | ₩42,473 | ₩42,473 | ₩42,259 | ₩42,259 | -0.50% | 1.2만 |
|---|
| 2025.10.30 | ₩42,400 | ₩42,433 | ₩42,299 | ₩42,299 | -0.24% | 800 |
|---|
| 2025.10.29 | ₩42,647 | ₩42,661 | ₩42,548 | ₩42,548 | -0.23% | 500 |
|---|
| 2025.10.28 | ₩42,560 | ₩42,607 | ₩42,513 | ₩42,607 | +0.11% | 2.9천 |
|---|
| 2025.10.27 | ₩42,333 | ₩42,469 | ₩42,333 | ₩42,469 | +0.32% | 1천 |
|---|
| 2025.10.24 | ₩42,139 | ₩42,139 | ₩42,045 | ₩42,126 | -0.03% | 3.1천 |
|---|
| 2025.10.23 | ₩41,751 | ₩41,858 | ₩41,751 | ₩41,858 | +0.26% | 7.6만 |
|---|
| 2025.10.22 | ₩42,259 | ₩42,259 | ₩41,617 | ₩41,617 | -1.52% | 2.1만 |
|---|
| 2025.10.21 | ₩41,751 | ₩41,791 | ₩41,658 | ₩41,789 | +0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩41,643 | ₩41,738 | ₩41,617 | ₩41,679 | +0.09% | 6.5천 |
|---|
| 2025.10.17 | ₩41,149 | ₩41,398 | ₩41,149 | ₩41,398 | +0.60% | 500 |
|---|
| 2025.10.16 | ₩41,465 | ₩41,465 | ₩41,228 | ₩41,228 | -0.57% | 400 |
|---|
| 2025.10.15 | ₩41,577 | ₩41,765 | ₩41,096 | ₩41,379 | -0.48% | 8.8천 |
|---|
| 2025.10.14 | ₩41,056 | ₩41,323 | ₩41,056 | ₩41,227 | +0.42% | 5.2천 |
|---|
| 2025.10.13 | ₩41,256 | ₩41,338 | ₩41,256 | ₩41,338 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩41,163 | ₩41,457 | ₩40,851 | ₩40,851 | -0.76% | 4.7천 |
|---|