시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - May 과거 주가
PGIM S&P 500 Buffer 20 ETF - May · PBMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - May · PBMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,776 | ₩42,808 | ₩42,776 | ₩42,808 | +0.07% | 100 |
| 2026.10.08 | ₩42,683 | ₩42,710 | ₩42,683 | ₩42,683 | 0.00% | 5.5천 |
| 2026.10.07 | ₩42,776 | ₩42,776 | ₩42,767 | ₩42,767 | -0.02% | 1.8천 |
| 2026.10.06 | ₩42,803 | ₩42,803 | ₩42,799 | ₩42,799 | -0.01% | 3.3천 |
| 2026.10.05 | ₩42,723 | ₩42,723 | ₩42,670 | ₩42,670 | -0.13% | 2.6천 |
| 2026.10.02 | ₩42,616 | ₩42,616 | ₩42,603 | ₩42,603 | -0.03% | 3.4천 |
| 2026.10.01 | ₩42,489 | ₩42,489 | ₩42,489 | ₩42,489 | 0.00% | 100 |
| 2026.09.30 | ₩42,536 | ₩42,549 | ₩42,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,468 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩42,484 | ₩42,484 | ₩42,484 | ₩42,484 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,483 | ₩42,536 | ₩42,483 | ₩42,489 | +0.02% | 4.1천 |
|---|
| 2026.09.25 | ₩42,523 | ₩42,576 | ₩42,523 | ₩42,575 | +0.12% | 1.2만 |
|---|
| 2026.09.24 | ₩42,456 | ₩42,504 | ₩42,456 | ₩42,504 | +0.11% | 1.9천 |
|---|
| 2026.09.23 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,576 | ₩42,616 | ₩42,576 | ₩42,597 | +0.05% | 9.6천 |
|---|
| 2026.09.21 | ₩42,603 | ₩42,603 | ₩42,583 | ₩42,583 | -0.05% | 800 |
|---|
| 2026.09.18 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,349 | ₩42,349 | ₩42,309 | ₩42,309 | -0.09% | 4.5천 |
|---|
| 2026.09.16 | ₩42,322 | ₩42,322 | ₩42,109 | ₩42,163 | -0.38% | 1.8천 |
|---|
| 2026.09.15 | ₩42,229 | ₩42,230 | ₩42,229 | ₩42,230 | +0.00% | 900 |
|---|
| 2026.09.14 | ₩42,336 | ₩42,336 | ₩42,308 | ₩42,308 | -0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩42,362 | ₩42,362 | ₩42,269 | ₩42,269 | -0.22% | 6.9천 |
|---|
| 2026.09.10 | ₩42,189 | ₩42,189 | ₩42,122 | ₩42,122 | -0.16% | 6.9천 |
|---|
| 2026.09.09 | ₩42,336 | ₩42,336 | ₩42,316 | ₩42,316 | -0.05% | 2.5천 |
|---|
| 2026.09.08 | ₩42,386 | ₩42,386 | ₩42,386 | ₩42,386 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,456 | ₩42,461 | ₩42,456 | ₩42,461 | +0.01% | 5.2천 |
|---|
| 2026.09.03 | ₩42,509 | ₩42,509 | ₩42,503 | ₩42,503 | -0.02% | 500 |
|---|
| 2026.09.02 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩42,122 | ₩42,256 | ₩42,122 | ₩42,248 | +0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩42,349 | ₩42,365 | ₩42,349 | ₩42,365 | +0.04% | 1.9천 |
|---|
| 2026.08.28 | ₩42,362 | ₩42,362 | ₩42,322 | ₩42,322 | -0.09% | 4.4천 |
|---|
| 2026.08.27 | ₩42,376 | ₩42,416 | ₩42,376 | ₩42,396 | +0.05% | 2.6천 |
|---|
| 2026.08.26 | ₩42,296 | ₩42,322 | ₩42,282 | ₩42,302 | +0.02% | 4천 |
|---|
| 2026.08.25 | ₩42,282 | ₩42,289 | ₩42,282 | ₩42,289 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩42,202 | ₩42,256 | ₩42,202 | ₩42,244 | +0.10% | 700 |
|---|
| 2026.08.21 | ₩42,282 | ₩42,309 | ₩42,229 | ₩42,229 | -0.13% | 2.5천 |
|---|
| 2026.08.20 | ₩42,256 | ₩42,256 | ₩42,205 | ₩42,205 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,269 | ₩42,309 | ₩42,269 | ₩42,282 | +0.03% | 6천 |
|---|
| 2026.08.17 | ₩42,336 | ₩42,336 | ₩42,332 | ₩42,332 | -0.01% | 100 |
|---|
| 2026.08.14 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,256 | ₩42,309 | ₩42,256 | ₩42,302 | +0.11% | 4.6천 |
|---|
| 2026.08.11 | ₩42,269 | ₩42,269 | ₩42,249 | ₩42,249 | -0.05% | 200 |
|---|
| 2026.08.10 | ₩42,256 | ₩42,282 | ₩42,250 | ₩42,250 | -0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩42,282 | ₩42,282 | ₩42,268 | ₩42,268 | -0.03% | 1.8천 |
|---|
| 2026.08.06 | ₩42,215 | ₩42,215 | ₩42,185 | ₩42,185 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩42,256 | ₩42,256 | ₩42,215 | ₩42,215 | -0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩42,095 | ₩42,229 | ₩42,095 | ₩42,199 | +0.25% | 4.2천 |
|---|
| 2026.08.03 | ₩41,975 | ₩41,984 | ₩41,975 | ₩41,984 | +0.02% | 100 |
|---|
| 2026.07.31 | ₩41,695 | ₩41,855 | ₩41,695 | ₩41,735 | +0.10% | 9.9천 |
|---|
| 2026.07.30 | ₩41,641 | ₩41,721 | ₩41,641 | ₩41,685 | +0.11% | 1.6천 |
|---|
| 2026.07.29 | ₩41,561 | ₩41,721 | ₩41,347 | ₩41,347 | -0.51% | 7.4천 |
|---|
| 2026.07.28 | ₩41,588 | ₩41,721 | ₩41,588 | ₩41,687 | +0.24% | 2.1천 |
|---|
| 2026.07.27 | ₩41,601 | ₩41,614 | ₩41,561 | ₩41,588 | -0.03% | 3.2천 |
|---|
| 2026.07.24 | ₩41,561 | ₩41,577 | ₩41,561 | ₩41,577 | +0.04% | 800 |
|---|
| 2026.07.23 | ₩41,548 | ₩41,548 | ₩41,533 | ₩41,533 | -0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩41,735 | ₩41,748 | ₩41,695 | ₩41,695 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩41,788 | ₩41,788 | ₩41,761 | ₩41,761 | -0.06% | 3.1천 |
|---|
| 2026.07.20 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,721 | ₩41,721 | ₩41,561 | ₩41,561 | -0.38% | 1.1만 |
|---|
| 2026.07.16 | ₩41,828 | ₩41,828 | ₩41,748 | ₩41,784 | -0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩41,828 | ₩41,855 | ₩41,828 | ₩41,855 | +0.06% | 900 |
|---|
| 2026.07.14 | ₩41,735 | ₩41,795 | ₩41,721 | ₩41,795 | +0.14% | 1.3천 |
|---|
| 2026.07.13 | ₩41,761 | ₩41,788 | ₩41,695 | ₩41,701 | -0.14% | 700 |
|---|
| 2026.07.10 | ₩41,775 | ₩41,828 | ₩41,775 | ₩41,821 | +0.11% | 2.3천 |
|---|
| 2026.07.09 | ₩41,761 | ₩41,788 | ₩41,548 | ₩41,548 | -0.51% | 9.7천 |
|---|
| 2026.07.08 | ₩41,550 | ₩41,655 | ₩41,548 | ₩41,641 | +0.22% | 5.1천 |
|---|
| 2026.07.07 | ₩41,655 | ₩41,721 | ₩41,655 | ₩41,673 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩41,735 | ₩41,761 | ₩41,601 | ₩41,601 | -0.32% | 6천 |
|---|
| 2026.07.02 | ₩41,681 | ₩41,681 | ₩41,548 | ₩41,608 | -0.18% | 9.4천 |
|---|
| 2026.07.01 | ₩41,641 | ₩41,641 | ₩41,601 | ₩41,602 | -0.09% | 2.3만 |
|---|
| 2026.06.30 | ₩41,601 | ₩41,639 | ₩41,601 | ₩41,639 | +0.09% | 100 |
|---|
| 2026.06.29 | ₩41,468 | ₩41,521 | ₩41,468 | ₩41,518 | +0.12% | 2.5천 |
|---|
| 2026.06.26 | ₩41,374 | ₩41,454 | ₩41,134 | ₩41,134 | -0.58% | 1.1천 |
|---|
| 2026.06.25 | ₩41,414 | ₩41,414 | ₩41,334 | ₩41,343 | -0.17% | 2.2만 |
|---|
| 2026.06.24 | ₩41,481 | ₩41,481 | ₩41,321 | ₩41,345 | -0.33% | 1.4천 |
|---|
| 2026.06.23 | ₩41,428 | ₩41,428 | ₩41,365 | ₩41,365 | -0.15% | 100 |
|---|
| 2026.06.22 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,521 | ₩41,592 | ₩41,521 | ₩41,592 | +0.17% | 1.6천 |
|---|
| 2026.06.17 | ₩41,614 | ₩41,614 | ₩41,391 | ₩41,391 | -0.54% | 1.3천 |
|---|
| 2026.06.16 | ₩41,681 | ₩41,681 | ₩41,628 | ₩41,628 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩41,681 | ₩41,681 | ₩41,657 | ₩41,657 | -0.06% | 200 |
|---|
| 2026.06.12 | ₩41,347 | ₩41,414 | ₩41,347 | ₩41,413 | +0.16% | 1.6천 |
|---|
| 2026.06.11 | ₩41,147 | ₩41,334 | ₩41,080 | ₩41,334 | +0.45% | 1천 |
|---|
| 2026.06.10 | ₩41,254 | ₩41,281 | ₩41,075 | ₩41,075 | -0.43% | 2.9천 |
|---|
| 2026.06.09 | ₩41,374 | ₩41,374 | ₩41,254 | ₩41,287 | -0.21% | 2.3천 |
|---|
| 2026.06.08 | ₩41,428 | ₩41,428 | ₩41,339 | ₩41,339 | -0.21% | 200 |
|---|
| 2026.06.05 | ₩41,534 | ₩41,534 | ₩41,306 | ₩41,306 | -0.55% | 3.3천 |
|---|
| 2026.06.04 | ₩41,641 | ₩41,695 | ₩41,641 | ₩41,676 | +0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩41,655 | ₩41,655 | ₩41,601 | ₩41,608 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩41,695 | ₩41,708 | ₩41,681 | ₩41,688 | -0.02% | 1만 |
|---|
| 2026.06.01 | ₩42,042 | ₩42,042 | ₩41,681 | ₩41,681 | -0.86% | 1.3만 |
|---|
| 2026.05.29 | ₩41,655 | ₩41,681 | ₩41,649 | ₩41,649 | -0.01% | 7.8천 |
|---|
| 2026.05.28 | ₩41,548 | ₩41,641 | ₩41,532 | ₩41,641 | +0.23% | 5.6천 |
|---|
| 2026.05.27 | ₩41,534 | ₩41,561 | ₩41,534 | ₩41,548 | +0.03% | 9.7천 |
|---|
| 2026.05.26 | ₩41,548 | ₩41,548 | ₩41,468 | ₩41,513 | -0.08% | 1만 |
|---|
| 2026.05.22 | ₩41,481 | ₩41,481 | ₩41,426 | ₩41,448 | -0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩41,293 | ₩41,428 | ₩41,267 | ₩41,379 | +0.21% | 2.4만 |
|---|
| 2026.05.20 | ₩41,374 | ₩41,374 | ₩41,254 | ₩41,361 | -0.03% | 2.3만 |
|---|
| 2026.05.19 | ₩41,227 | ₩41,274 | ₩41,174 | ₩41,207 | -0.05% | 8.1천 |
|---|
| 2026.05.18 | ₩41,521 | ₩41,521 | ₩41,221 | ₩41,321 | -0.48% | 5.8천 |
|---|
| 2026.05.15 | ₩41,294 | ₩41,294 | ₩41,267 | ₩41,275 | -0.05% | 1만 |
|---|
| 2026.05.14 | ₩41,361 | ₩41,414 | ₩41,341 | ₩41,361 | 0.00% | 6.6만 |
|---|
| 2026.05.13 | ₩41,241 | ₩41,334 | ₩41,241 | ₩41,321 | +0.19% | 3.2만 |
|---|
| 2026.05.12 | ₩41,200 | ₩41,274 | ₩41,134 | ₩41,227 | +0.06% | 7.4만 |
|---|
| 2026.05.11 | ₩41,294 | ₩41,294 | ₩41,222 | ₩41,222 | -0.17% | 2만 |
|---|
| 2026.05.08 | ₩41,254 | ₩41,267 | ₩41,241 | ₩41,267 | +0.03% | 1.6만 |
|---|
| 2026.05.07 | ₩41,214 | ₩41,254 | ₩41,134 | ₩41,154 | -0.15% | 4만 |
|---|
| 2026.05.06 | ₩41,307 | ₩41,307 | ₩41,120 | ₩41,207 | -0.24% | 3만 |
|---|
| 2026.05.05 | ₩41,067 | ₩41,067 | ₩40,947 | ₩40,984 | -0.20% | 2.2만 |
|---|
| 2026.05.04 | ₩40,931 | ₩40,947 | ₩40,813 | ₩40,873 | -0.14% | 5.6만 |
|---|
| 2026.05.01 | ₩41,000 | ₩41,147 | ₩40,960 | ₩40,960 | -0.10% | 24.9만 |
|---|
| 2026.04.30 | ₩40,940 | ₩40,947 | ₩40,933 | ₩40,940 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩40,907 | ₩40,920 | ₩40,907 | ₩40,907 | 0.00% | 9.9천 |
|---|
| 2026.04.28 | ₩40,907 | ₩40,907 | ₩40,900 | ₩40,900 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩40,900 | ₩40,907 | ₩40,880 | ₩40,900 | 0.00% | 5.6천 |
|---|
| 2026.04.24 | ₩40,893 | ₩40,920 | ₩40,867 | ₩40,893 | 0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩40,907 | ₩40,907 | ₩40,880 | ₩40,880 | -0.07% | 100 |
|---|
| 2026.04.22 | ₩40,860 | ₩40,860 | ₩40,860 | ₩40,860 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩40,860 | ₩40,860 | ₩40,860 | ₩40,860 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,847 | ₩40,847 | ₩40,847 | ₩40,847 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,867 | ₩40,867 | ₩40,847 | ₩40,847 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩40,853 | ₩40,867 | ₩40,833 | ₩40,833 | -0.05% | 7.7천 |
|---|
| 2026.04.15 | ₩40,827 | ₩40,827 | ₩40,820 | ₩40,820 | -0.02% | 2.6천 |
|---|
| 2026.04.14 | ₩40,800 | ₩40,840 | ₩40,786 | ₩40,809 | +0.02% | 3.3만 |
|---|
| 2026.04.13 | ₩40,827 | ₩40,827 | ₩40,813 | ₩40,813 | -0.03% | 300 |
|---|
| 2026.04.10 | ₩40,786 | ₩40,788 | ₩40,760 | ₩40,788 | +0.00% | 4.2천 |
|---|
| 2026.04.09 | ₩40,773 | ₩40,800 | ₩40,773 | ₩40,773 | 0.00% | 3.8만 |
|---|
| 2026.04.08 | ₩40,720 | ₩40,760 | ₩40,720 | ₩40,733 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩40,519 | ₩40,573 | ₩40,506 | ₩40,573 | +0.13% | 5.7천 |
|---|
| 2026.04.06 | ₩40,586 | ₩40,586 | ₩40,573 | ₩40,586 | 0.00% | 6.3천 |
|---|
| 2026.04.02 | ₩40,346 | ₩40,509 | ₩40,346 | ₩40,509 | +0.40% | 7.4천 |
|---|
| 2026.04.01 | ₩40,506 | ₩40,513 | ₩40,506 | ₩40,513 | +0.02% | 1.2만 |
|---|
| 2026.03.31 | ₩40,413 | ₩40,415 | ₩40,413 | ₩40,415 | +0.01% | 3.3천 |
|---|
| 2026.03.30 | ₩40,025 | ₩40,036 | ₩40,025 | ₩40,036 | +0.03% | 200 |
|---|
| 2026.03.27 | ₩40,145 | ₩40,145 | ₩40,004 | ₩40,004 | -0.35% | 500 |
|---|
| 2026.03.26 | ₩40,232 | ₩40,232 | ₩40,232 | ₩40,232 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,426 | ₩40,426 | ₩40,393 | ₩40,393 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩40,372 | ₩40,372 | ₩40,331 | ₩40,331 | -0.10% | 200 |
|---|
| 2026.03.23 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,279 | ₩40,279 | ₩40,187 | ₩40,187 | -0.23% | 200 |
|---|
| 2026.03.19 | ₩40,292 | ₩40,366 | ₩40,292 | ₩40,366 | +0.18% | 700 |
|---|
| 2026.03.18 | ₩40,433 | ₩40,433 | ₩40,386 | ₩40,386 | -0.12% | 4.1천 |
|---|
| 2026.03.17 | ₩40,439 | ₩40,453 | ₩40,439 | ₩40,453 | +0.03% | 900 |
|---|
| 2026.03.16 | ₩40,413 | ₩40,413 | ₩40,413 | ₩40,413 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,319 | ₩40,319 | ₩40,266 | ₩40,266 | -0.13% | 200 |
|---|
| 2026.03.12 | ₩40,319 | ₩40,319 | ₩40,296 | ₩40,296 | -0.06% | 500 |
|---|
| 2026.03.11 | ₩40,386 | ₩40,393 | ₩40,372 | ₩40,393 | +0.02% | 2.2천 |
|---|
| 2026.03.10 | ₩40,426 | ₩40,426 | ₩40,358 | ₩40,358 | -0.17% | 100 |
|---|
| 2026.03.09 | ₩40,292 | ₩40,380 | ₩40,292 | ₩40,380 | +0.22% | 2.3천 |
|---|
| 2026.03.06 | ₩40,306 | ₩40,306 | ₩40,279 | ₩40,279 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩40,372 | ₩40,419 | ₩40,346 | ₩40,366 | -0.02% | 1.5천 |
|---|
| 2026.03.04 | ₩40,439 | ₩40,439 | ₩40,419 | ₩40,419 | -0.05% | 200 |
|---|
| 2026.03.03 | ₩40,372 | ₩40,372 | ₩40,355 | ₩40,355 | -0.04% | 100 |
|---|
| 2026.03.02 | ₩40,399 | ₩40,426 | ₩40,399 | ₩40,406 | +0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩40,359 | ₩40,426 | ₩40,199 | ₩40,199 | -0.40% | 3.6천 |
|---|
| 2026.02.26 | ₩40,413 | ₩40,433 | ₩40,413 | ₩40,433 | +0.05% | 1.9천 |
|---|
| 2026.02.25 | ₩40,453 | ₩40,459 | ₩40,453 | ₩40,459 | +0.02% | 2.1천 |
|---|
| 2026.02.24 | ₩40,413 | ₩40,426 | ₩40,399 | ₩40,406 | -0.02% | 2.3천 |
|---|
| 2026.02.23 | ₩40,399 | ₩40,399 | ₩40,339 | ₩40,339 | -0.15% | 7.3천 |
|---|
| 2026.02.20 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,346 | ₩40,346 | ₩40,319 | ₩40,319 | -0.07% | 100 |
|---|
| 2026.02.18 | ₩40,332 | ₩40,354 | ₩40,332 | ₩40,354 | +0.05% | 2.6천 |
|---|
| 2026.02.17 | ₩40,314 | ₩40,314 | ₩40,314 | ₩40,314 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,279 | ₩40,279 | ₩40,279 | ₩40,279 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,292 | ₩40,292 | ₩40,292 | ₩40,292 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩40,372 | ₩40,372 | ₩40,346 | ₩40,346 | -0.07% | 300 |
|---|
| 2026.02.10 | ₩40,399 | ₩40,399 | ₩40,352 | ₩40,352 | -0.12% | 800 |
|---|
| 2026.02.09 | ₩40,372 | ₩40,372 | ₩40,346 | ₩40,346 | -0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩40,292 | ₩40,332 | ₩40,252 | ₩40,312 | +0.05% | 1.4천 |
|---|
| 2026.02.05 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,199 | ₩40,279 | ₩40,199 | ₩40,260 | +0.15% | 2.1천 |
|---|
| 2026.02.03 | ₩40,279 | ₩40,279 | ₩40,266 | ₩40,266 | -0.03% | 200 |
|---|
| 2026.02.02 | ₩40,306 | ₩40,306 | ₩40,292 | ₩40,292 | -0.03% | 3.8천 |
|---|
| 2026.01.30 | ₩40,239 | ₩40,306 | ₩40,239 | ₩40,264 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩40,226 | ₩40,226 | ₩40,219 | ₩40,219 | -0.02% | 600 |
|---|
| 2026.01.28 | ₩40,319 | ₩40,332 | ₩40,306 | ₩40,332 | +0.03% | 2.7천 |
|---|
| 2026.01.27 | ₩40,286 | ₩40,286 | ₩40,286 | ₩40,286 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,292 | ₩40,292 | ₩40,272 | ₩40,272 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩40,239 | ₩40,252 | ₩40,239 | ₩40,240 | +0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩40,212 | ₩40,232 | ₩40,199 | ₩40,232 | +0.05% | 2.7천 |
|---|
| 2026.01.21 | ₩40,145 | ₩40,212 | ₩40,145 | ₩40,192 | +0.12% | 1.3만 |
|---|
| 2026.01.20 | ₩40,092 | ₩40,092 | ₩40,079 | ₩40,079 | -0.03% | 1.2천 |
|---|
| 2026.01.16 | ₩40,226 | ₩40,226 | ₩40,212 | ₩40,212 | -0.03% | 500 |
|---|
| 2026.01.15 | ₩40,252 | ₩40,252 | ₩40,239 | ₩40,239 | -0.03% | 800 |
|---|
| 2026.01.14 | ₩40,172 | ₩40,179 | ₩40,172 | ₩40,179 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩40,212 | ₩40,226 | ₩40,199 | ₩40,199 | -0.03% | 4.7천 |
|---|
| 2026.01.12 | ₩40,279 | ₩40,279 | ₩40,219 | ₩40,219 | -0.15% | 1.4천 |
|---|
| 2026.01.09 | ₩40,206 | ₩40,206 | ₩40,206 | ₩40,206 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩40,199 | ₩40,199 | ₩40,105 | ₩40,105 | -0.23% | 7.9천 |
|---|
| 2026.01.07 | ₩40,159 | ₩40,159 | ₩40,152 | ₩40,152 | -0.02% | 1.3천 |
|---|
| 2026.01.06 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,132 | ₩40,132 | ₩40,127 | ₩40,127 | -0.01% | 800 |
|---|
| 2026.01.02 | ₩39,985 | ₩40,132 | ₩39,985 | ₩40,132 | +0.37% | 500 |
|---|
| 2025.12.31 | ₩40,105 | ₩40,132 | ₩40,085 | ₩40,085 | -0.05% | 4천 |
|---|
| 2025.12.30 | ₩40,105 | ₩40,105 | ₩40,099 | ₩40,099 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩40,199 | ₩40,199 | ₩40,125 | ₩40,125 | -0.18% | 1.9천 |
|---|
| 2025.12.26 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 1.2천 |
|---|
| 2025.12.24 | ₩40,105 | ₩40,132 | ₩40,079 | ₩40,132 | +0.07% | 7.5천 |
|---|
| 2025.12.23 | ₩40,079 | ₩40,079 | ₩40,072 | ₩40,072 | -0.02% | 100 |
|---|
| 2025.12.22 | ₩40,012 | ₩40,016 | ₩40,012 | ₩40,016 | +0.01% | 1.5만 |
|---|
| 2025.12.19 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 1.1천 |
|---|
| 2025.12.17 | ₩39,825 | ₩39,840 | ₩39,825 | ₩39,840 | +0.04% | 200 |
|---|
| 2025.12.16 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩39,905 | ₩39,905 | ₩39,892 | ₩39,892 | -0.03% | 700 |
|---|
| 2025.12.12 | ₩39,878 | ₩39,892 | ₩39,872 | ₩39,892 | +0.03% | 1.2천 |
|---|
| 2025.12.11 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,918 | ₩39,918 | ₩39,890 | ₩39,890 | -0.07% | 700 |
|---|
| 2025.12.09 | ₩39,825 | ₩39,852 | ₩39,825 | ₩39,852 | +0.07% | 200 |
|---|
| 2025.12.08 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,878 | ₩39,878 | ₩39,853 | ₩39,853 | -0.06% | 1천 |
|---|
| 2025.12.04 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,771 | ₩39,785 | ₩39,771 | ₩39,785 | +0.03% | 500 |
|---|
| 2025.12.01 | ₩39,788 | ₩39,788 | ₩39,751 | ₩39,751 | -0.09% | 1.5만 |
|---|
| 2025.11.28 | ₩39,733 | ₩39,733 | ₩39,733 | ₩39,733 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,605 | ₩39,665 | ₩39,605 | ₩39,665 | +0.15% | 300 |
|---|
| 2025.11.24 | ₩39,568 | ₩39,568 | ₩39,568 | ₩39,568 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,424 | ₩39,424 | ₩39,423 | ₩39,423 | -0.00% | 900 |
|---|
| 2025.11.20 | ₩39,327 | ₩39,327 | ₩39,315 | ₩39,315 | -0.03% | 800 |
|---|
| 2025.11.19 | ₩39,442 | ₩39,442 | ₩39,442 | ₩39,442 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,478 | ₩39,478 | ₩39,408 | ₩39,408 | -0.18% | 1.1천 |
|---|
| 2025.11.17 | ₩39,468 | ₩39,468 | ₩39,468 | ₩39,468 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,511 | ₩39,511 | ₩39,511 | ₩39,511 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,625 | ₩39,639 | ₩39,625 | ₩39,639 | +0.04% | 700 |
|---|
| 2025.11.11 | ₩39,598 | ₩39,631 | ₩39,598 | ₩39,631 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩39,638 | ₩39,638 | ₩39,631 | ₩39,631 | -0.02% | 2.1천 |
|---|
| 2025.11.07 | ₩39,438 | ₩39,515 | ₩39,438 | ₩39,515 | +0.20% | 300 |
|---|
| 2025.11.06 | ₩39,490 | ₩39,490 | ₩39,490 | ₩39,490 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,451 | ₩39,511 | ₩39,451 | ₩39,511 | +0.15% | 6.7천 |
|---|
| 2025.11.03 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,504 | ₩39,556 | ₩39,504 | ₩39,556 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,598 | ₩39,611 | ₩39,090 | ₩39,590 | -0.02% | 2천 |
|---|
| 2025.10.28 | ₩39,611 | ₩39,611 | ₩39,611 | ₩39,611 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,638 | ₩39,638 | ₩39,618 | ₩39,618 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩39,544 | ₩39,598 | ₩39,544 | ₩39,568 | +0.06% | 7.7천 |
|---|
| 2025.10.23 | ₩39,544 | ₩39,544 | ₩39,504 | ₩39,504 | -0.10% | 900 |
|---|
| 2025.10.22 | ₩39,438 | ₩39,464 | ₩39,424 | ₩39,424 | -0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩39,499 | ₩39,499 | ₩39,499 | ₩39,499 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,482 | ₩39,482 | ₩39,482 | ₩39,482 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,304 | ₩39,383 | ₩39,304 | ₩39,371 | +0.17% | 2.1천 |
|---|
| 2025.10.16 | ₩39,291 | ₩39,291 | ₩39,264 | ₩39,264 | -0.07% | 2.4천 |
|---|
| 2025.10.15 | ₩39,384 | ₩39,384 | ₩39,349 | ₩39,349 | -0.09% | 7.2천 |
|---|
| 2025.10.14 | ₩39,371 | ₩39,371 | ₩39,336 | ₩39,336 | -0.09% | 100 |
|---|
| 2025.10.13 | ₩39,371 | ₩39,411 | ₩39,364 | ₩39,364 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩39,357 | ₩39,357 | ₩39,207 | ₩39,207 | -0.38% | 200 |
|---|