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 | ₩42,660 | ₩42,692 | ₩42,660 | ₩42,692 | +0.07% | 100 |
| 2026.10.08 | ₩42,567 | ₩42,594 | ₩42,567 | ₩42,567 | 0.00% | 5.5천 |
| 2026.10.07 | ₩42,660 | ₩42,660 | ₩42,651 | ₩42,651 | -0.02% | 1.8천 |
| 2026.10.06 | ₩42,687 | ₩42,687 | ₩42,683 | ₩42,683 | -0.01% | 3.3천 |
| 2026.10.05 | ₩42,607 | ₩42,607 | ₩42,554 | ₩42,554 | -0.13% | 2.6천 |
| 2026.10.02 | ₩42,500 | ₩42,500 | ₩42,487 | ₩42,487 | -0.03% | 3.4천 |
| 2026.10.01 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
| 2026.09.30 | ₩42,420 | ₩42,434 | ₩42,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,352 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩42,368 | ₩42,368 | ₩42,368 | ₩42,368 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,367 | ₩42,420 | ₩42,367 | ₩42,374 | +0.02% | 4.1천 |
|---|
| 2026.09.25 | ₩42,407 | ₩42,460 | ₩42,407 | ₩42,459 | +0.12% | 1.2만 |
|---|
| 2026.09.24 | ₩42,340 | ₩42,388 | ₩42,340 | ₩42,388 | +0.11% | 1.9천 |
|---|
| 2026.09.23 | ₩42,375 | ₩42,375 | ₩42,375 | ₩42,375 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,460 | ₩42,500 | ₩42,460 | ₩42,482 | +0.05% | 9.6천 |
|---|
| 2026.09.21 | ₩42,487 | ₩42,487 | ₩42,467 | ₩42,467 | -0.05% | 800 |
|---|
| 2026.09.18 | ₩42,259 | ₩42,259 | ₩42,259 | ₩42,259 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,234 | ₩42,234 | ₩42,194 | ₩42,194 | -0.09% | 4.5천 |
|---|
| 2026.09.16 | ₩42,207 | ₩42,207 | ₩41,994 | ₩42,049 | -0.38% | 1.8천 |
|---|
| 2026.09.15 | ₩42,114 | ₩42,115 | ₩42,114 | ₩42,115 | +0.00% | 900 |
|---|
| 2026.09.14 | ₩42,221 | ₩42,221 | ₩42,193 | ₩42,193 | -0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩42,247 | ₩42,247 | ₩42,154 | ₩42,154 | -0.22% | 6.9천 |
|---|
| 2026.09.10 | ₩42,074 | ₩42,074 | ₩42,007 | ₩42,007 | -0.16% | 6.9천 |
|---|
| 2026.09.09 | ₩42,221 | ₩42,221 | ₩42,201 | ₩42,201 | -0.05% | 2.5천 |
|---|
| 2026.09.08 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,340 | ₩42,346 | ₩42,340 | ₩42,346 | +0.01% | 5.2천 |
|---|
| 2026.09.03 | ₩42,394 | ₩42,394 | ₩42,387 | ₩42,387 | -0.02% | 500 |
|---|
| 2026.09.02 | ₩42,234 | ₩42,234 | ₩42,234 | ₩42,234 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩42,007 | ₩42,141 | ₩42,007 | ₩42,133 | +0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩42,234 | ₩42,250 | ₩42,234 | ₩42,250 | +0.04% | 1.9천 |
|---|
| 2026.08.28 | ₩42,247 | ₩42,247 | ₩42,207 | ₩42,207 | -0.09% | 4.4천 |
|---|
| 2026.08.27 | ₩42,261 | ₩42,301 | ₩42,261 | ₩42,281 | +0.05% | 2.6천 |
|---|
| 2026.08.26 | ₩42,181 | ₩42,207 | ₩42,167 | ₩42,187 | +0.02% | 4천 |
|---|
| 2026.08.25 | ₩42,167 | ₩42,174 | ₩42,167 | ₩42,174 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩42,087 | ₩42,141 | ₩42,087 | ₩42,129 | +0.10% | 700 |
|---|
| 2026.08.21 | ₩42,167 | ₩42,194 | ₩42,114 | ₩42,114 | -0.13% | 2.5천 |
|---|
| 2026.08.20 | ₩42,141 | ₩42,141 | ₩42,090 | ₩42,090 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩42,189 | ₩42,189 | ₩42,189 | ₩42,189 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,154 | ₩42,194 | ₩42,154 | ₩42,167 | +0.03% | 6천 |
|---|
| 2026.08.17 | ₩42,221 | ₩42,221 | ₩42,217 | ₩42,217 | -0.01% | 100 |
|---|
| 2026.08.14 | ₩42,259 | ₩42,259 | ₩42,259 | ₩42,259 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,267 | ₩42,267 | ₩42,267 | ₩42,267 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,141 | ₩42,194 | ₩42,141 | ₩42,187 | +0.11% | 4.6천 |
|---|
| 2026.08.11 | ₩42,154 | ₩42,154 | ₩42,134 | ₩42,134 | -0.05% | 200 |
|---|
| 2026.08.10 | ₩42,141 | ₩42,167 | ₩42,135 | ₩42,135 | -0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩42,167 | ₩42,167 | ₩42,153 | ₩42,153 | -0.03% | 1.8천 |
|---|
| 2026.08.06 | ₩42,101 | ₩42,101 | ₩42,070 | ₩42,070 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩42,141 | ₩42,141 | ₩42,101 | ₩42,101 | -0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩41,981 | ₩42,114 | ₩41,981 | ₩42,085 | +0.25% | 4.2천 |
|---|
| 2026.08.03 | ₩41,861 | ₩41,870 | ₩41,861 | ₩41,870 | +0.02% | 100 |
|---|
| 2026.07.31 | ₩41,581 | ₩41,741 | ₩41,581 | ₩41,621 | +0.10% | 9.9천 |
|---|
| 2026.07.30 | ₩41,528 | ₩41,608 | ₩41,528 | ₩41,572 | +0.11% | 1.6천 |
|---|
| 2026.07.29 | ₩41,448 | ₩41,608 | ₩41,235 | ₩41,235 | -0.51% | 7.4천 |
|---|
| 2026.07.28 | ₩41,475 | ₩41,608 | ₩41,475 | ₩41,573 | +0.24% | 2.1천 |
|---|
| 2026.07.27 | ₩41,488 | ₩41,501 | ₩41,448 | ₩41,475 | -0.03% | 3.2천 |
|---|
| 2026.07.24 | ₩41,448 | ₩41,464 | ₩41,448 | ₩41,464 | +0.04% | 800 |
|---|
| 2026.07.23 | ₩41,435 | ₩41,435 | ₩41,420 | ₩41,420 | -0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩41,621 | ₩41,635 | ₩41,581 | ₩41,581 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩41,675 | ₩41,675 | ₩41,648 | ₩41,648 | -0.06% | 3.1천 |
|---|
| 2026.07.20 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,608 | ₩41,608 | ₩41,448 | ₩41,448 | -0.38% | 1.1만 |
|---|
| 2026.07.16 | ₩41,714 | ₩41,714 | ₩41,635 | ₩41,671 | -0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩41,714 | ₩41,741 | ₩41,714 | ₩41,741 | +0.06% | 900 |
|---|
| 2026.07.14 | ₩41,621 | ₩41,681 | ₩41,608 | ₩41,681 | +0.14% | 1.3천 |
|---|
| 2026.07.13 | ₩41,648 | ₩41,675 | ₩41,581 | ₩41,588 | -0.14% | 700 |
|---|
| 2026.07.10 | ₩41,661 | ₩41,714 | ₩41,661 | ₩41,708 | +0.11% | 2.3천 |
|---|
| 2026.07.09 | ₩41,648 | ₩41,675 | ₩41,435 | ₩41,435 | -0.51% | 9.7천 |
|---|
| 2026.07.08 | ₩41,437 | ₩41,541 | ₩41,435 | ₩41,528 | +0.22% | 5.1천 |
|---|
| 2026.07.07 | ₩41,541 | ₩41,608 | ₩41,541 | ₩41,560 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩41,621 | ₩41,648 | ₩41,488 | ₩41,488 | -0.32% | 6천 |
|---|
| 2026.07.02 | ₩41,568 | ₩41,568 | ₩41,435 | ₩41,495 | -0.18% | 9.4천 |
|---|
| 2026.07.01 | ₩41,528 | ₩41,528 | ₩41,488 | ₩41,489 | -0.09% | 2.3만 |
|---|
| 2026.06.30 | ₩41,488 | ₩41,525 | ₩41,488 | ₩41,525 | +0.09% | 100 |
|---|
| 2026.06.29 | ₩41,355 | ₩41,408 | ₩41,355 | ₩41,405 | +0.12% | 2.5천 |
|---|
| 2026.06.26 | ₩41,262 | ₩41,342 | ₩41,022 | ₩41,022 | -0.58% | 1.1천 |
|---|
| 2026.06.25 | ₩41,302 | ₩41,302 | ₩41,222 | ₩41,231 | -0.17% | 2.2만 |
|---|
| 2026.06.24 | ₩41,368 | ₩41,368 | ₩41,208 | ₩41,232 | -0.33% | 1.4천 |
|---|
| 2026.06.23 | ₩41,315 | ₩41,315 | ₩41,252 | ₩41,252 | -0.15% | 100 |
|---|
| 2026.06.22 | ₩41,421 | ₩41,421 | ₩41,421 | ₩41,421 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,408 | ₩41,479 | ₩41,408 | ₩41,479 | +0.17% | 1.6천 |
|---|
| 2026.06.17 | ₩41,501 | ₩41,501 | ₩41,279 | ₩41,279 | -0.54% | 1.3천 |
|---|
| 2026.06.16 | ₩41,568 | ₩41,568 | ₩41,515 | ₩41,515 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩41,568 | ₩41,568 | ₩41,544 | ₩41,544 | -0.06% | 200 |
|---|
| 2026.06.12 | ₩41,235 | ₩41,302 | ₩41,235 | ₩41,300 | +0.16% | 1.6천 |
|---|
| 2026.06.11 | ₩41,035 | ₩41,222 | ₩40,969 | ₩41,222 | +0.45% | 1천 |
|---|
| 2026.06.10 | ₩41,142 | ₩41,168 | ₩40,963 | ₩40,963 | -0.43% | 2.9천 |
|---|
| 2026.06.09 | ₩41,262 | ₩41,262 | ₩41,142 | ₩41,175 | -0.21% | 2.3천 |
|---|
| 2026.06.08 | ₩41,315 | ₩41,315 | ₩41,227 | ₩41,227 | -0.21% | 200 |
|---|
| 2026.06.05 | ₩41,421 | ₩41,421 | ₩41,194 | ₩41,194 | -0.55% | 3.3천 |
|---|
| 2026.06.04 | ₩41,528 | ₩41,581 | ₩41,528 | ₩41,563 | +0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩41,541 | ₩41,541 | ₩41,488 | ₩41,495 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩41,581 | ₩41,595 | ₩41,568 | ₩41,575 | -0.02% | 1만 |
|---|
| 2026.06.01 | ₩41,928 | ₩41,928 | ₩41,568 | ₩41,568 | -0.86% | 1.3만 |
|---|
| 2026.05.29 | ₩41,541 | ₩41,568 | ₩41,536 | ₩41,536 | -0.01% | 7.8천 |
|---|
| 2026.05.28 | ₩41,435 | ₩41,528 | ₩41,419 | ₩41,528 | +0.23% | 5.6천 |
|---|
| 2026.05.27 | ₩41,421 | ₩41,448 | ₩41,421 | ₩41,435 | +0.03% | 9.7천 |
|---|
| 2026.05.26 | ₩41,435 | ₩41,435 | ₩41,355 | ₩41,400 | -0.08% | 1만 |
|---|
| 2026.05.22 | ₩41,368 | ₩41,368 | ₩41,314 | ₩41,335 | -0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩41,180 | ₩41,315 | ₩41,155 | ₩41,267 | +0.21% | 2.4만 |
|---|
| 2026.05.20 | ₩41,262 | ₩41,262 | ₩41,142 | ₩41,248 | -0.03% | 2.3만 |
|---|
| 2026.05.19 | ₩41,115 | ₩41,162 | ₩41,062 | ₩41,095 | -0.05% | 8.1천 |
|---|
| 2026.05.18 | ₩41,408 | ₩41,408 | ₩41,108 | ₩41,208 | -0.48% | 5.8천 |
|---|
| 2026.05.15 | ₩41,182 | ₩41,182 | ₩41,155 | ₩41,163 | -0.05% | 1만 |
|---|
| 2026.05.14 | ₩41,248 | ₩41,302 | ₩41,228 | ₩41,248 | 0.00% | 6.6만 |
|---|
| 2026.05.13 | ₩41,128 | ₩41,222 | ₩41,128 | ₩41,208 | +0.19% | 3.2만 |
|---|
| 2026.05.12 | ₩41,088 | ₩41,162 | ₩41,022 | ₩41,115 | +0.06% | 7.4만 |
|---|
| 2026.05.11 | ₩41,182 | ₩41,182 | ₩41,110 | ₩41,110 | -0.17% | 2만 |
|---|
| 2026.05.08 | ₩41,142 | ₩41,155 | ₩41,128 | ₩41,155 | +0.03% | 1.6만 |
|---|
| 2026.05.07 | ₩41,102 | ₩41,142 | ₩41,022 | ₩41,042 | -0.15% | 4만 |
|---|
| 2026.05.06 | ₩41,195 | ₩41,195 | ₩41,009 | ₩41,095 | -0.24% | 3만 |
|---|
| 2026.05.05 | ₩40,955 | ₩40,955 | ₩40,835 | ₩40,873 | -0.20% | 2.2만 |
|---|
| 2026.05.04 | ₩40,819 | ₩40,835 | ₩40,702 | ₩40,762 | -0.14% | 5.6만 |
|---|
| 2026.05.01 | ₩40,889 | ₩41,035 | ₩40,849 | ₩40,849 | -0.10% | 24.9만 |
|---|
| 2026.04.30 | ₩40,829 | ₩40,835 | ₩40,822 | ₩40,829 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩40,795 | ₩40,809 | ₩40,795 | ₩40,795 | 0.00% | 9.9천 |
|---|
| 2026.04.28 | ₩40,795 | ₩40,795 | ₩40,789 | ₩40,789 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩40,789 | ₩40,795 | ₩40,769 | ₩40,789 | 0.00% | 5.6천 |
|---|
| 2026.04.24 | ₩40,782 | ₩40,809 | ₩40,756 | ₩40,782 | 0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩40,795 | ₩40,795 | ₩40,769 | ₩40,769 | -0.07% | 100 |
|---|
| 2026.04.22 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,756 | ₩40,756 | ₩40,736 | ₩40,736 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩40,742 | ₩40,756 | ₩40,722 | ₩40,722 | -0.05% | 7.7천 |
|---|
| 2026.04.15 | ₩40,716 | ₩40,716 | ₩40,709 | ₩40,709 | -0.02% | 2.6천 |
|---|
| 2026.04.14 | ₩40,689 | ₩40,729 | ₩40,676 | ₩40,698 | +0.02% | 3.3만 |
|---|
| 2026.04.13 | ₩40,716 | ₩40,716 | ₩40,702 | ₩40,702 | -0.03% | 300 |
|---|
| 2026.04.10 | ₩40,676 | ₩40,677 | ₩40,649 | ₩40,677 | +0.00% | 4.2천 |
|---|
| 2026.04.09 | ₩40,662 | ₩40,689 | ₩40,662 | ₩40,662 | 0.00% | 3.8만 |
|---|
| 2026.04.08 | ₩40,609 | ₩40,649 | ₩40,609 | ₩40,622 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩40,409 | ₩40,463 | ₩40,396 | ₩40,463 | +0.13% | 5.7천 |
|---|
| 2026.04.06 | ₩40,476 | ₩40,476 | ₩40,463 | ₩40,476 | 0.00% | 6.3천 |
|---|
| 2026.04.02 | ₩40,236 | ₩40,399 | ₩40,236 | ₩40,399 | +0.40% | 7.4천 |
|---|
| 2026.04.01 | ₩40,396 | ₩40,403 | ₩40,396 | ₩40,403 | +0.02% | 1.2만 |
|---|
| 2026.03.31 | ₩40,303 | ₩40,305 | ₩40,303 | ₩40,305 | +0.01% | 3.3천 |
|---|
| 2026.03.30 | ₩39,916 | ₩39,927 | ₩39,916 | ₩39,927 | +0.03% | 200 |
|---|
| 2026.03.27 | ₩40,036 | ₩40,036 | ₩39,895 | ₩39,895 | -0.35% | 500 |
|---|
| 2026.03.26 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,316 | ₩40,316 | ₩40,283 | ₩40,283 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩40,263 | ₩40,263 | ₩40,221 | ₩40,221 | -0.10% | 200 |
|---|
| 2026.03.23 | ₩40,244 | ₩40,244 | ₩40,244 | ₩40,244 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,170 | ₩40,170 | ₩40,078 | ₩40,078 | -0.23% | 200 |
|---|
| 2026.03.19 | ₩40,183 | ₩40,256 | ₩40,183 | ₩40,256 | +0.18% | 700 |
|---|
| 2026.03.18 | ₩40,323 | ₩40,323 | ₩40,276 | ₩40,276 | -0.12% | 4.1천 |
|---|
| 2026.03.17 | ₩40,329 | ₩40,343 | ₩40,329 | ₩40,343 | +0.03% | 900 |
|---|
| 2026.03.16 | ₩40,303 | ₩40,303 | ₩40,303 | ₩40,303 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,209 | ₩40,209 | ₩40,156 | ₩40,156 | -0.13% | 200 |
|---|
| 2026.03.12 | ₩40,209 | ₩40,209 | ₩40,187 | ₩40,187 | -0.06% | 500 |
|---|
| 2026.03.11 | ₩40,276 | ₩40,283 | ₩40,263 | ₩40,283 | +0.02% | 2.2천 |
|---|
| 2026.03.10 | ₩40,316 | ₩40,316 | ₩40,248 | ₩40,248 | -0.17% | 100 |
|---|
| 2026.03.09 | ₩40,183 | ₩40,271 | ₩40,183 | ₩40,271 | +0.22% | 2.3천 |
|---|
| 2026.03.06 | ₩40,196 | ₩40,196 | ₩40,170 | ₩40,170 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩40,263 | ₩40,309 | ₩40,236 | ₩40,256 | -0.02% | 1.5천 |
|---|
| 2026.03.04 | ₩40,329 | ₩40,329 | ₩40,309 | ₩40,309 | -0.05% | 200 |
|---|
| 2026.03.03 | ₩40,263 | ₩40,263 | ₩40,245 | ₩40,245 | -0.04% | 100 |
|---|
| 2026.03.02 | ₩40,289 | ₩40,316 | ₩40,289 | ₩40,296 | +0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩40,249 | ₩40,316 | ₩40,090 | ₩40,090 | -0.40% | 3.6천 |
|---|
| 2026.02.26 | ₩40,303 | ₩40,323 | ₩40,303 | ₩40,323 | +0.05% | 1.9천 |
|---|
| 2026.02.25 | ₩40,343 | ₩40,349 | ₩40,343 | ₩40,349 | +0.02% | 2.1천 |
|---|
| 2026.02.24 | ₩40,303 | ₩40,316 | ₩40,289 | ₩40,296 | -0.02% | 2.3천 |
|---|
| 2026.02.23 | ₩40,289 | ₩40,289 | ₩40,229 | ₩40,229 | -0.15% | 7.3천 |
|---|
| 2026.02.20 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,236 | ₩40,236 | ₩40,209 | ₩40,209 | -0.07% | 100 |
|---|
| 2026.02.18 | ₩40,223 | ₩40,244 | ₩40,223 | ₩40,244 | +0.05% | 2.6천 |
|---|
| 2026.02.17 | ₩40,204 | ₩40,204 | ₩40,204 | ₩40,204 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,170 | ₩40,170 | ₩40,170 | ₩40,170 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,183 | ₩40,183 | ₩40,183 | ₩40,183 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩40,263 | ₩40,263 | ₩40,236 | ₩40,236 | -0.07% | 300 |
|---|
| 2026.02.10 | ₩40,289 | ₩40,289 | ₩40,243 | ₩40,243 | -0.12% | 800 |
|---|
| 2026.02.09 | ₩40,263 | ₩40,263 | ₩40,236 | ₩40,236 | -0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩40,183 | ₩40,223 | ₩40,143 | ₩40,203 | +0.05% | 1.4천 |
|---|
| 2026.02.05 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,090 | ₩40,170 | ₩40,090 | ₩40,151 | +0.15% | 2.1천 |
|---|
| 2026.02.03 | ₩40,170 | ₩40,170 | ₩40,156 | ₩40,156 | -0.03% | 200 |
|---|
| 2026.02.02 | ₩40,196 | ₩40,196 | ₩40,183 | ₩40,183 | -0.03% | 3.8천 |
|---|
| 2026.01.30 | ₩40,130 | ₩40,196 | ₩40,130 | ₩40,155 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩40,116 | ₩40,116 | ₩40,110 | ₩40,110 | -0.02% | 600 |
|---|
| 2026.01.28 | ₩40,209 | ₩40,223 | ₩40,196 | ₩40,223 | +0.03% | 2.7천 |
|---|
| 2026.01.27 | ₩40,176 | ₩40,176 | ₩40,176 | ₩40,176 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,183 | ₩40,183 | ₩40,163 | ₩40,163 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩40,130 | ₩40,143 | ₩40,130 | ₩40,131 | +0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩40,103 | ₩40,123 | ₩40,090 | ₩40,123 | +0.05% | 2.7천 |
|---|
| 2026.01.21 | ₩40,036 | ₩40,103 | ₩40,036 | ₩40,083 | +0.12% | 1.3만 |
|---|
| 2026.01.20 | ₩39,983 | ₩39,983 | ₩39,970 | ₩39,970 | -0.03% | 1.2천 |
|---|
| 2026.01.16 | ₩40,116 | ₩40,116 | ₩40,103 | ₩40,103 | -0.03% | 500 |
|---|
| 2026.01.15 | ₩40,143 | ₩40,143 | ₩40,130 | ₩40,130 | -0.03% | 800 |
|---|
| 2026.01.14 | ₩40,063 | ₩40,070 | ₩40,063 | ₩40,070 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩40,103 | ₩40,116 | ₩40,090 | ₩40,090 | -0.03% | 4.7천 |
|---|
| 2026.01.12 | ₩40,170 | ₩40,170 | ₩40,110 | ₩40,110 | -0.15% | 1.4천 |
|---|
| 2026.01.09 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩40,090 | ₩40,090 | ₩39,996 | ₩39,996 | -0.23% | 7.9천 |
|---|
| 2026.01.07 | ₩40,050 | ₩40,050 | ₩40,043 | ₩40,043 | -0.02% | 1.3천 |
|---|
| 2026.01.06 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,023 | ₩40,023 | ₩40,018 | ₩40,018 | -0.01% | 800 |
|---|
| 2026.01.02 | ₩39,876 | ₩40,023 | ₩39,876 | ₩40,023 | +0.37% | 500 |
|---|
| 2025.12.31 | ₩39,996 | ₩40,023 | ₩39,976 | ₩39,976 | -0.05% | 4천 |
|---|
| 2025.12.30 | ₩39,996 | ₩39,996 | ₩39,990 | ₩39,990 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩40,090 | ₩40,090 | ₩40,016 | ₩40,016 | -0.18% | 1.9천 |
|---|
| 2025.12.26 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 1.2천 |
|---|
| 2025.12.24 | ₩39,996 | ₩40,023 | ₩39,970 | ₩40,023 | +0.07% | 7.5천 |
|---|
| 2025.12.23 | ₩39,970 | ₩39,970 | ₩39,963 | ₩39,963 | -0.02% | 100 |
|---|
| 2025.12.22 | ₩39,903 | ₩39,907 | ₩39,903 | ₩39,907 | +0.01% | 1.5만 |
|---|
| 2025.12.19 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,810 | ₩39,810 | ₩39,810 | ₩39,810 | 0.00% | 1.1천 |
|---|
| 2025.12.17 | ₩39,717 | ₩39,731 | ₩39,717 | ₩39,731 | +0.04% | 200 |
|---|
| 2025.12.16 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩39,797 | ₩39,797 | ₩39,783 | ₩39,783 | -0.03% | 700 |
|---|
| 2025.12.12 | ₩39,770 | ₩39,783 | ₩39,763 | ₩39,783 | +0.03% | 1.2천 |
|---|
| 2025.12.11 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,810 | ₩39,810 | ₩39,782 | ₩39,782 | -0.07% | 700 |
|---|
| 2025.12.09 | ₩39,717 | ₩39,743 | ₩39,717 | ₩39,743 | +0.07% | 200 |
|---|
| 2025.12.08 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,770 | ₩39,770 | ₩39,745 | ₩39,745 | -0.06% | 1천 |
|---|
| 2025.12.04 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,663 | ₩39,677 | ₩39,663 | ₩39,677 | +0.03% | 500 |
|---|
| 2025.12.01 | ₩39,679 | ₩39,679 | ₩39,643 | ₩39,643 | -0.09% | 1.5만 |
|---|
| 2025.11.28 | ₩39,625 | ₩39,625 | ₩39,625 | ₩39,625 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,610 | ₩39,610 | ₩39,610 | ₩39,610 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,497 | ₩39,557 | ₩39,497 | ₩39,557 | +0.15% | 300 |
|---|
| 2025.11.24 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,317 | ₩39,317 | ₩39,316 | ₩39,316 | -0.00% | 900 |
|---|
| 2025.11.20 | ₩39,220 | ₩39,220 | ₩39,208 | ₩39,208 | -0.03% | 800 |
|---|
| 2025.11.19 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,370 | ₩39,370 | ₩39,301 | ₩39,301 | -0.18% | 1.1천 |
|---|
| 2025.11.17 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,517 | ₩39,532 | ₩39,517 | ₩39,532 | +0.04% | 700 |
|---|
| 2025.11.11 | ₩39,490 | ₩39,524 | ₩39,490 | ₩39,524 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩39,530 | ₩39,530 | ₩39,524 | ₩39,524 | -0.02% | 2.1천 |
|---|
| 2025.11.07 | ₩39,330 | ₩39,408 | ₩39,330 | ₩39,408 | +0.20% | 300 |
|---|
| 2025.11.06 | ₩39,382 | ₩39,382 | ₩39,382 | ₩39,382 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,457 | ₩39,457 | ₩39,457 | ₩39,457 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,344 | ₩39,404 | ₩39,344 | ₩39,404 | +0.15% | 6.7천 |
|---|
| 2025.11.03 | ₩39,464 | ₩39,464 | ₩39,464 | ₩39,464 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,397 | ₩39,449 | ₩39,397 | ₩39,449 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,490 | ₩39,504 | ₩38,984 | ₩39,482 | -0.02% | 2천 |
|---|
| 2025.10.28 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,530 | ₩39,530 | ₩39,510 | ₩39,510 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩39,437 | ₩39,490 | ₩39,437 | ₩39,461 | +0.06% | 7.7천 |
|---|
| 2025.10.23 | ₩39,437 | ₩39,437 | ₩39,397 | ₩39,397 | -0.10% | 900 |
|---|
| 2025.10.22 | ₩39,330 | ₩39,357 | ₩39,317 | ₩39,317 | -0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩39,392 | ₩39,392 | ₩39,392 | ₩39,392 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,374 | ₩39,374 | ₩39,374 | ₩39,374 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,197 | ₩39,276 | ₩39,197 | ₩39,264 | +0.17% | 2.1천 |
|---|
| 2025.10.16 | ₩39,184 | ₩39,184 | ₩39,157 | ₩39,157 | -0.07% | 2.4천 |
|---|
| 2025.10.15 | ₩39,277 | ₩39,277 | ₩39,243 | ₩39,243 | -0.09% | 7.2천 |
|---|
| 2025.10.14 | ₩39,264 | ₩39,264 | ₩39,229 | ₩39,229 | -0.09% | 100 |
|---|
| 2025.10.13 | ₩39,264 | ₩39,304 | ₩39,257 | ₩39,257 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩39,251 | ₩39,251 | ₩39,100 | ₩39,100 | -0.38% | 200 |
|---|