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 | ₩42,657 | ₩42,689 | ₩42,657 | ₩42,689 | +0.07% | 100 |
| 2026.10.08 | ₩42,564 | ₩42,590 | ₩42,564 | ₩42,564 | 0.00% | 5.5천 |
| 2026.10.07 | ₩42,657 | ₩42,657 | ₩42,648 | ₩42,648 | -0.02% | 1.8천 |
| 2026.10.06 | ₩42,684 | ₩42,684 | ₩42,680 | ₩42,680 | -0.01% | 3.3천 |
| 2026.10.05 | ₩42,604 | ₩42,604 | ₩42,550 | ₩42,550 | -0.13% | 2.6천 |
| 2026.10.02 | ₩42,497 | ₩42,497 | ₩42,484 | ₩42,484 | -0.03% | 3.4천 |
| 2026.10.01 | ₩42,371 | ₩42,371 | ₩42,371 | ₩42,371 | 0.00% | 100 |
| 2026.09.30 | ₩42,417 | ₩42,431 | ₩42,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,349 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,364 | ₩42,417 | ₩42,364 | ₩42,371 | +0.02% | 4.1천 |
|---|
| 2026.09.25 | ₩42,404 | ₩42,457 | ₩42,404 | ₩42,456 | +0.12% | 1.2만 |
|---|
| 2026.09.24 | ₩42,337 | ₩42,385 | ₩42,337 | ₩42,385 | +0.11% | 1.9천 |
|---|
| 2026.09.23 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,457 | ₩42,497 | ₩42,457 | ₩42,478 | +0.05% | 9.6천 |
|---|
| 2026.09.21 | ₩42,484 | ₩42,484 | ₩42,464 | ₩42,464 | -0.05% | 800 |
|---|
| 2026.09.18 | ₩42,256 | ₩42,256 | ₩42,256 | ₩42,256 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,231 | ₩42,231 | ₩42,191 | ₩42,191 | -0.09% | 4.5천 |
|---|
| 2026.09.16 | ₩42,204 | ₩42,204 | ₩41,991 | ₩42,046 | -0.38% | 1.8천 |
|---|
| 2026.09.15 | ₩42,111 | ₩42,112 | ₩42,111 | ₩42,112 | +0.00% | 900 |
|---|
| 2026.09.14 | ₩42,217 | ₩42,217 | ₩42,189 | ₩42,189 | -0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩42,244 | ₩42,244 | ₩42,151 | ₩42,151 | -0.22% | 6.9천 |
|---|
| 2026.09.10 | ₩42,071 | ₩42,071 | ₩42,004 | ₩42,004 | -0.16% | 6.9천 |
|---|
| 2026.09.09 | ₩42,217 | ₩42,217 | ₩42,197 | ₩42,197 | -0.05% | 2.5천 |
|---|
| 2026.09.08 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,337 | ₩42,343 | ₩42,337 | ₩42,343 | +0.01% | 5.2천 |
|---|
| 2026.09.03 | ₩42,391 | ₩42,391 | ₩42,384 | ₩42,384 | -0.02% | 500 |
|---|
| 2026.09.02 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩42,004 | ₩42,138 | ₩42,004 | ₩42,130 | +0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩42,231 | ₩42,247 | ₩42,231 | ₩42,247 | +0.04% | 1.9천 |
|---|
| 2026.08.28 | ₩42,244 | ₩42,244 | ₩42,204 | ₩42,204 | -0.09% | 4.4천 |
|---|
| 2026.08.27 | ₩42,257 | ₩42,297 | ₩42,257 | ₩42,277 | +0.05% | 2.6천 |
|---|
| 2026.08.26 | ₩42,177 | ₩42,204 | ₩42,164 | ₩42,184 | +0.02% | 4천 |
|---|
| 2026.08.25 | ₩42,164 | ₩42,171 | ₩42,164 | ₩42,171 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩42,084 | ₩42,138 | ₩42,084 | ₩42,126 | +0.10% | 700 |
|---|
| 2026.08.21 | ₩42,164 | ₩42,191 | ₩42,111 | ₩42,111 | -0.13% | 2.5천 |
|---|
| 2026.08.20 | ₩42,138 | ₩42,138 | ₩42,087 | ₩42,087 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩42,185 | ₩42,185 | ₩42,185 | ₩42,185 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,151 | ₩42,191 | ₩42,151 | ₩42,164 | +0.03% | 6천 |
|---|
| 2026.08.17 | ₩42,217 | ₩42,217 | ₩42,213 | ₩42,213 | -0.01% | 100 |
|---|
| 2026.08.14 | ₩42,256 | ₩42,256 | ₩42,256 | ₩42,256 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,138 | ₩42,191 | ₩42,138 | ₩42,184 | +0.11% | 4.6천 |
|---|
| 2026.08.11 | ₩42,151 | ₩42,151 | ₩42,131 | ₩42,131 | -0.05% | 200 |
|---|
| 2026.08.10 | ₩42,138 | ₩42,164 | ₩42,132 | ₩42,132 | -0.01% | 3.5천 |
|---|
| 2026.08.07 | ₩42,164 | ₩42,164 | ₩42,150 | ₩42,150 | -0.03% | 1.8천 |
|---|
| 2026.08.06 | ₩42,098 | ₩42,098 | ₩42,067 | ₩42,067 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩42,138 | ₩42,138 | ₩42,098 | ₩42,098 | -0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩41,978 | ₩42,111 | ₩41,978 | ₩42,082 | +0.25% | 4.2천 |
|---|
| 2026.08.03 | ₩41,858 | ₩41,867 | ₩41,858 | ₩41,867 | +0.02% | 100 |
|---|
| 2026.07.31 | ₩41,578 | ₩41,738 | ₩41,578 | ₩41,618 | +0.10% | 9.9천 |
|---|
| 2026.07.30 | ₩41,525 | ₩41,605 | ₩41,525 | ₩41,569 | +0.11% | 1.6천 |
|---|
| 2026.07.29 | ₩41,445 | ₩41,605 | ₩41,232 | ₩41,232 | -0.51% | 7.4천 |
|---|
| 2026.07.28 | ₩41,472 | ₩41,605 | ₩41,472 | ₩41,570 | +0.24% | 2.1천 |
|---|
| 2026.07.27 | ₩41,485 | ₩41,498 | ₩41,445 | ₩41,472 | -0.03% | 3.2천 |
|---|
| 2026.07.24 | ₩41,445 | ₩41,461 | ₩41,445 | ₩41,461 | +0.04% | 800 |
|---|
| 2026.07.23 | ₩41,432 | ₩41,432 | ₩41,417 | ₩41,417 | -0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩41,618 | ₩41,631 | ₩41,578 | ₩41,578 | -0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩41,671 | ₩41,671 | ₩41,645 | ₩41,645 | -0.06% | 3.1천 |
|---|
| 2026.07.20 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,605 | ₩41,605 | ₩41,445 | ₩41,445 | -0.38% | 1.1만 |
|---|
| 2026.07.16 | ₩41,711 | ₩41,711 | ₩41,631 | ₩41,667 | -0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩41,711 | ₩41,738 | ₩41,711 | ₩41,738 | +0.06% | 900 |
|---|
| 2026.07.14 | ₩41,618 | ₩41,678 | ₩41,605 | ₩41,678 | +0.14% | 1.3천 |
|---|
| 2026.07.13 | ₩41,645 | ₩41,671 | ₩41,578 | ₩41,585 | -0.14% | 700 |
|---|
| 2026.07.10 | ₩41,658 | ₩41,711 | ₩41,658 | ₩41,705 | +0.11% | 2.3천 |
|---|
| 2026.07.09 | ₩41,645 | ₩41,671 | ₩41,432 | ₩41,432 | -0.51% | 9.7천 |
|---|
| 2026.07.08 | ₩41,434 | ₩41,538 | ₩41,432 | ₩41,525 | +0.22% | 5.1천 |
|---|
| 2026.07.07 | ₩41,538 | ₩41,605 | ₩41,538 | ₩41,557 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩41,618 | ₩41,645 | ₩41,485 | ₩41,485 | -0.32% | 6천 |
|---|
| 2026.07.02 | ₩41,565 | ₩41,565 | ₩41,432 | ₩41,492 | -0.18% | 9.4천 |
|---|
| 2026.07.01 | ₩41,525 | ₩41,525 | ₩41,485 | ₩41,486 | -0.09% | 2.3만 |
|---|
| 2026.06.30 | ₩41,485 | ₩41,522 | ₩41,485 | ₩41,522 | +0.09% | 100 |
|---|
| 2026.06.29 | ₩41,352 | ₩41,405 | ₩41,352 | ₩41,402 | +0.12% | 2.5천 |
|---|
| 2026.06.26 | ₩41,259 | ₩41,338 | ₩41,019 | ₩41,019 | -0.58% | 1.1천 |
|---|
| 2026.06.25 | ₩41,298 | ₩41,298 | ₩41,219 | ₩41,228 | -0.17% | 2.2만 |
|---|
| 2026.06.24 | ₩41,365 | ₩41,365 | ₩41,205 | ₩41,229 | -0.33% | 1.4천 |
|---|
| 2026.06.23 | ₩41,312 | ₩41,312 | ₩41,249 | ₩41,249 | -0.15% | 100 |
|---|
| 2026.06.22 | ₩41,418 | ₩41,418 | ₩41,418 | ₩41,418 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩41,405 | ₩41,476 | ₩41,405 | ₩41,476 | +0.17% | 1.6천 |
|---|
| 2026.06.17 | ₩41,498 | ₩41,498 | ₩41,276 | ₩41,276 | -0.54% | 1.3천 |
|---|
| 2026.06.16 | ₩41,565 | ₩41,565 | ₩41,512 | ₩41,512 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩41,565 | ₩41,565 | ₩41,541 | ₩41,541 | -0.06% | 200 |
|---|
| 2026.06.12 | ₩41,232 | ₩41,298 | ₩41,232 | ₩41,297 | +0.16% | 1.6천 |
|---|
| 2026.06.11 | ₩41,032 | ₩41,219 | ₩40,966 | ₩41,219 | +0.45% | 1천 |
|---|
| 2026.06.10 | ₩41,139 | ₩41,165 | ₩40,960 | ₩40,960 | -0.43% | 2.9천 |
|---|
| 2026.06.09 | ₩41,259 | ₩41,259 | ₩41,139 | ₩41,172 | -0.21% | 2.3천 |
|---|
| 2026.06.08 | ₩41,312 | ₩41,312 | ₩41,224 | ₩41,224 | -0.21% | 200 |
|---|
| 2026.06.05 | ₩41,418 | ₩41,418 | ₩41,191 | ₩41,191 | -0.55% | 3.3천 |
|---|
| 2026.06.04 | ₩41,525 | ₩41,578 | ₩41,525 | ₩41,560 | +0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩41,538 | ₩41,538 | ₩41,485 | ₩41,492 | -0.11% | 4.5천 |
|---|
| 2026.06.02 | ₩41,578 | ₩41,591 | ₩41,565 | ₩41,572 | -0.02% | 1만 |
|---|
| 2026.06.01 | ₩41,924 | ₩41,924 | ₩41,565 | ₩41,565 | -0.86% | 1.3만 |
|---|
| 2026.05.29 | ₩41,538 | ₩41,565 | ₩41,533 | ₩41,533 | -0.01% | 7.8천 |
|---|
| 2026.05.28 | ₩41,432 | ₩41,525 | ₩41,416 | ₩41,525 | +0.23% | 5.6천 |
|---|
| 2026.05.27 | ₩41,418 | ₩41,445 | ₩41,418 | ₩41,432 | +0.03% | 9.7천 |
|---|
| 2026.05.26 | ₩41,432 | ₩41,432 | ₩41,352 | ₩41,397 | -0.08% | 1만 |
|---|
| 2026.05.22 | ₩41,365 | ₩41,365 | ₩41,310 | ₩41,332 | -0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩41,177 | ₩41,312 | ₩41,152 | ₩41,264 | +0.21% | 2.4만 |
|---|
| 2026.05.20 | ₩41,259 | ₩41,259 | ₩41,139 | ₩41,245 | -0.03% | 2.3만 |
|---|
| 2026.05.19 | ₩41,112 | ₩41,159 | ₩41,059 | ₩41,092 | -0.05% | 8.1천 |
|---|
| 2026.05.18 | ₩41,405 | ₩41,405 | ₩41,105 | ₩41,205 | -0.48% | 5.8천 |
|---|
| 2026.05.15 | ₩41,179 | ₩41,179 | ₩41,152 | ₩41,160 | -0.05% | 1만 |
|---|
| 2026.05.14 | ₩41,245 | ₩41,298 | ₩41,225 | ₩41,245 | 0.00% | 6.6만 |
|---|
| 2026.05.13 | ₩41,125 | ₩41,219 | ₩41,125 | ₩41,205 | +0.19% | 3.2만 |
|---|
| 2026.05.12 | ₩41,085 | ₩41,159 | ₩41,019 | ₩41,112 | +0.06% | 7.4만 |
|---|
| 2026.05.11 | ₩41,179 | ₩41,179 | ₩41,107 | ₩41,107 | -0.17% | 2만 |
|---|
| 2026.05.08 | ₩41,139 | ₩41,152 | ₩41,125 | ₩41,152 | +0.03% | 1.6만 |
|---|
| 2026.05.07 | ₩41,099 | ₩41,139 | ₩41,019 | ₩41,039 | -0.15% | 4만 |
|---|
| 2026.05.06 | ₩41,192 | ₩41,192 | ₩41,006 | ₩41,092 | -0.24% | 3만 |
|---|
| 2026.05.05 | ₩40,952 | ₩40,952 | ₩40,832 | ₩40,870 | -0.20% | 2.2만 |
|---|
| 2026.05.04 | ₩40,816 | ₩40,832 | ₩40,699 | ₩40,759 | -0.14% | 5.6만 |
|---|
| 2026.05.01 | ₩40,886 | ₩41,032 | ₩40,846 | ₩40,846 | -0.10% | 24.9만 |
|---|
| 2026.04.30 | ₩40,826 | ₩40,832 | ₩40,819 | ₩40,826 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩40,792 | ₩40,806 | ₩40,792 | ₩40,792 | 0.00% | 9.9천 |
|---|
| 2026.04.28 | ₩40,792 | ₩40,792 | ₩40,786 | ₩40,786 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩40,786 | ₩40,792 | ₩40,766 | ₩40,786 | 0.00% | 5.6천 |
|---|
| 2026.04.24 | ₩40,779 | ₩40,806 | ₩40,752 | ₩40,779 | 0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩40,792 | ₩40,792 | ₩40,766 | ₩40,766 | -0.07% | 100 |
|---|
| 2026.04.22 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,732 | ₩40,732 | ₩40,732 | ₩40,732 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,752 | ₩40,752 | ₩40,732 | ₩40,732 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩40,739 | ₩40,752 | ₩40,719 | ₩40,719 | -0.05% | 7.7천 |
|---|
| 2026.04.15 | ₩40,713 | ₩40,713 | ₩40,706 | ₩40,706 | -0.02% | 2.6천 |
|---|
| 2026.04.14 | ₩40,686 | ₩40,726 | ₩40,673 | ₩40,695 | +0.02% | 3.3만 |
|---|
| 2026.04.13 | ₩40,713 | ₩40,713 | ₩40,699 | ₩40,699 | -0.03% | 300 |
|---|
| 2026.04.10 | ₩40,673 | ₩40,674 | ₩40,646 | ₩40,674 | +0.00% | 4.2천 |
|---|
| 2026.04.09 | ₩40,659 | ₩40,686 | ₩40,659 | ₩40,659 | 0.00% | 3.8만 |
|---|
| 2026.04.08 | ₩40,606 | ₩40,646 | ₩40,606 | ₩40,619 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩40,406 | ₩40,459 | ₩40,393 | ₩40,459 | +0.13% | 5.7천 |
|---|
| 2026.04.06 | ₩40,473 | ₩40,473 | ₩40,459 | ₩40,473 | 0.00% | 6.3천 |
|---|
| 2026.04.02 | ₩40,233 | ₩40,396 | ₩40,233 | ₩40,396 | +0.40% | 7.4천 |
|---|
| 2026.04.01 | ₩40,393 | ₩40,400 | ₩40,393 | ₩40,400 | +0.02% | 1.2만 |
|---|
| 2026.03.31 | ₩40,300 | ₩40,302 | ₩40,300 | ₩40,302 | +0.01% | 3.3천 |
|---|
| 2026.03.30 | ₩39,913 | ₩39,924 | ₩39,913 | ₩39,924 | +0.03% | 200 |
|---|
| 2026.03.27 | ₩40,033 | ₩40,033 | ₩39,892 | ₩39,892 | -0.35% | 500 |
|---|
| 2026.03.26 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,313 | ₩40,313 | ₩40,280 | ₩40,280 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩40,260 | ₩40,260 | ₩40,218 | ₩40,218 | -0.10% | 200 |
|---|
| 2026.03.23 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,166 | ₩40,166 | ₩40,075 | ₩40,075 | -0.23% | 200 |
|---|
| 2026.03.19 | ₩40,180 | ₩40,253 | ₩40,180 | ₩40,253 | +0.18% | 700 |
|---|
| 2026.03.18 | ₩40,320 | ₩40,320 | ₩40,273 | ₩40,273 | -0.12% | 4.1천 |
|---|
| 2026.03.17 | ₩40,326 | ₩40,340 | ₩40,326 | ₩40,340 | +0.03% | 900 |
|---|
| 2026.03.16 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,206 | ₩40,206 | ₩40,153 | ₩40,153 | -0.13% | 200 |
|---|
| 2026.03.12 | ₩40,206 | ₩40,206 | ₩40,184 | ₩40,184 | -0.06% | 500 |
|---|
| 2026.03.11 | ₩40,273 | ₩40,280 | ₩40,260 | ₩40,280 | +0.02% | 2.2천 |
|---|
| 2026.03.10 | ₩40,313 | ₩40,313 | ₩40,245 | ₩40,245 | -0.17% | 100 |
|---|
| 2026.03.09 | ₩40,180 | ₩40,268 | ₩40,180 | ₩40,268 | +0.22% | 2.3천 |
|---|
| 2026.03.06 | ₩40,193 | ₩40,193 | ₩40,166 | ₩40,166 | -0.07% | 1.5천 |
|---|
| 2026.03.05 | ₩40,260 | ₩40,306 | ₩40,233 | ₩40,253 | -0.02% | 1.5천 |
|---|
| 2026.03.04 | ₩40,326 | ₩40,326 | ₩40,306 | ₩40,306 | -0.05% | 200 |
|---|
| 2026.03.03 | ₩40,260 | ₩40,260 | ₩40,242 | ₩40,242 | -0.04% | 100 |
|---|
| 2026.03.02 | ₩40,286 | ₩40,313 | ₩40,286 | ₩40,293 | +0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩40,246 | ₩40,313 | ₩40,087 | ₩40,087 | -0.40% | 3.6천 |
|---|
| 2026.02.26 | ₩40,300 | ₩40,320 | ₩40,300 | ₩40,320 | +0.05% | 1.9천 |
|---|
| 2026.02.25 | ₩40,340 | ₩40,346 | ₩40,340 | ₩40,346 | +0.02% | 2.1천 |
|---|
| 2026.02.24 | ₩40,300 | ₩40,313 | ₩40,286 | ₩40,293 | -0.02% | 2.3천 |
|---|
| 2026.02.23 | ₩40,286 | ₩40,286 | ₩40,226 | ₩40,226 | -0.15% | 7.3천 |
|---|
| 2026.02.20 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,233 | ₩40,233 | ₩40,206 | ₩40,206 | -0.07% | 100 |
|---|
| 2026.02.18 | ₩40,220 | ₩40,241 | ₩40,220 | ₩40,241 | +0.05% | 2.6천 |
|---|
| 2026.02.17 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,166 | ₩40,166 | ₩40,166 | ₩40,166 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,180 | ₩40,180 | ₩40,180 | ₩40,180 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩40,260 | ₩40,260 | ₩40,233 | ₩40,233 | -0.07% | 300 |
|---|
| 2026.02.10 | ₩40,286 | ₩40,286 | ₩40,240 | ₩40,240 | -0.12% | 800 |
|---|
| 2026.02.09 | ₩40,260 | ₩40,260 | ₩40,233 | ₩40,233 | -0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩40,180 | ₩40,220 | ₩40,140 | ₩40,200 | +0.05% | 1.4천 |
|---|
| 2026.02.05 | ₩40,060 | ₩40,060 | ₩40,060 | ₩40,060 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,087 | ₩40,166 | ₩40,087 | ₩40,148 | +0.15% | 2.1천 |
|---|
| 2026.02.03 | ₩40,166 | ₩40,166 | ₩40,153 | ₩40,153 | -0.03% | 200 |
|---|
| 2026.02.02 | ₩40,193 | ₩40,193 | ₩40,180 | ₩40,180 | -0.03% | 3.8천 |
|---|
| 2026.01.30 | ₩40,127 | ₩40,193 | ₩40,127 | ₩40,152 | +0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩40,113 | ₩40,113 | ₩40,107 | ₩40,107 | -0.02% | 600 |
|---|
| 2026.01.28 | ₩40,206 | ₩40,220 | ₩40,193 | ₩40,220 | +0.03% | 2.7천 |
|---|
| 2026.01.27 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,180 | ₩40,180 | ₩40,160 | ₩40,160 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩40,127 | ₩40,140 | ₩40,127 | ₩40,128 | +0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩40,100 | ₩40,120 | ₩40,087 | ₩40,120 | +0.05% | 2.7천 |
|---|
| 2026.01.21 | ₩40,033 | ₩40,100 | ₩40,033 | ₩40,080 | +0.12% | 1.3만 |
|---|
| 2026.01.20 | ₩39,980 | ₩39,980 | ₩39,967 | ₩39,967 | -0.03% | 1.2천 |
|---|
| 2026.01.16 | ₩40,113 | ₩40,113 | ₩40,100 | ₩40,100 | -0.03% | 500 |
|---|
| 2026.01.15 | ₩40,140 | ₩40,140 | ₩40,127 | ₩40,127 | -0.03% | 800 |
|---|
| 2026.01.14 | ₩40,060 | ₩40,067 | ₩40,060 | ₩40,067 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩40,100 | ₩40,113 | ₩40,087 | ₩40,087 | -0.03% | 4.7천 |
|---|
| 2026.01.12 | ₩40,166 | ₩40,166 | ₩40,107 | ₩40,107 | -0.15% | 1.4천 |
|---|
| 2026.01.09 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩40,087 | ₩40,087 | ₩39,993 | ₩39,993 | -0.23% | 7.9천 |
|---|
| 2026.01.07 | ₩40,047 | ₩40,047 | ₩40,040 | ₩40,040 | -0.02% | 1.3천 |
|---|
| 2026.01.06 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,020 | ₩40,020 | ₩40,015 | ₩40,015 | -0.01% | 800 |
|---|
| 2026.01.02 | ₩39,873 | ₩40,020 | ₩39,873 | ₩40,020 | +0.37% | 500 |
|---|
| 2025.12.31 | ₩39,993 | ₩40,020 | ₩39,973 | ₩39,973 | -0.05% | 4천 |
|---|
| 2025.12.30 | ₩39,993 | ₩39,993 | ₩39,987 | ₩39,987 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩40,087 | ₩40,087 | ₩40,013 | ₩40,013 | -0.18% | 1.9천 |
|---|
| 2025.12.26 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 1.2천 |
|---|
| 2025.12.24 | ₩39,993 | ₩40,020 | ₩39,967 | ₩40,020 | +0.07% | 7.5천 |
|---|
| 2025.12.23 | ₩39,967 | ₩39,967 | ₩39,960 | ₩39,960 | -0.02% | 100 |
|---|
| 2025.12.22 | ₩39,900 | ₩39,904 | ₩39,900 | ₩39,904 | +0.01% | 1.5만 |
|---|
| 2025.12.19 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,807 | ₩39,807 | ₩39,807 | ₩39,807 | 0.00% | 1.1천 |
|---|
| 2025.12.17 | ₩39,714 | ₩39,728 | ₩39,714 | ₩39,728 | +0.04% | 200 |
|---|
| 2025.12.16 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩39,794 | ₩39,794 | ₩39,780 | ₩39,780 | -0.03% | 700 |
|---|
| 2025.12.12 | ₩39,767 | ₩39,780 | ₩39,760 | ₩39,780 | +0.03% | 1.2천 |
|---|
| 2025.12.11 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,807 | ₩39,807 | ₩39,779 | ₩39,779 | -0.07% | 700 |
|---|
| 2025.12.09 | ₩39,714 | ₩39,740 | ₩39,714 | ₩39,740 | +0.07% | 200 |
|---|
| 2025.12.08 | ₩39,727 | ₩39,727 | ₩39,727 | ₩39,727 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩39,767 | ₩39,767 | ₩39,742 | ₩39,742 | -0.06% | 1천 |
|---|
| 2025.12.04 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩39,694 | ₩39,694 | ₩39,694 | ₩39,694 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩39,660 | ₩39,674 | ₩39,660 | ₩39,674 | +0.03% | 500 |
|---|
| 2025.12.01 | ₩39,676 | ₩39,676 | ₩39,640 | ₩39,640 | -0.09% | 1.5만 |
|---|
| 2025.11.28 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,607 | ₩39,607 | ₩39,607 | ₩39,607 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,494 | ₩39,554 | ₩39,494 | ₩39,554 | +0.15% | 300 |
|---|
| 2025.11.24 | ₩39,458 | ₩39,458 | ₩39,458 | ₩39,458 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,314 | ₩39,314 | ₩39,313 | ₩39,313 | -0.00% | 900 |
|---|
| 2025.11.20 | ₩39,217 | ₩39,217 | ₩39,205 | ₩39,205 | -0.03% | 800 |
|---|
| 2025.11.19 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,367 | ₩39,367 | ₩39,298 | ₩39,298 | -0.18% | 1.1천 |
|---|
| 2025.11.17 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,434 | ₩39,434 | ₩39,434 | ₩39,434 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,514 | ₩39,529 | ₩39,514 | ₩39,529 | +0.04% | 700 |
|---|
| 2025.11.11 | ₩39,487 | ₩39,521 | ₩39,487 | ₩39,521 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩39,527 | ₩39,527 | ₩39,521 | ₩39,521 | -0.02% | 2.1천 |
|---|
| 2025.11.07 | ₩39,327 | ₩39,405 | ₩39,327 | ₩39,405 | +0.20% | 300 |
|---|
| 2025.11.06 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,454 | ₩39,454 | ₩39,454 | ₩39,454 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩39,341 | ₩39,401 | ₩39,341 | ₩39,401 | +0.15% | 6.7천 |
|---|
| 2025.11.03 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,394 | ₩39,446 | ₩39,394 | ₩39,446 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩39,434 | ₩39,434 | ₩39,434 | ₩39,434 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩39,487 | ₩39,501 | ₩38,981 | ₩39,479 | -0.02% | 2천 |
|---|
| 2025.10.28 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,527 | ₩39,527 | ₩39,507 | ₩39,507 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩39,434 | ₩39,487 | ₩39,434 | ₩39,458 | +0.06% | 7.7천 |
|---|
| 2025.10.23 | ₩39,434 | ₩39,434 | ₩39,394 | ₩39,394 | -0.10% | 900 |
|---|
| 2025.10.22 | ₩39,327 | ₩39,354 | ₩39,314 | ₩39,314 | -0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,371 | ₩39,371 | ₩39,371 | ₩39,371 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,194 | ₩39,273 | ₩39,194 | ₩39,261 | +0.17% | 2.1천 |
|---|
| 2025.10.16 | ₩39,181 | ₩39,181 | ₩39,154 | ₩39,154 | -0.07% | 2.4천 |
|---|
| 2025.10.15 | ₩39,274 | ₩39,274 | ₩39,240 | ₩39,240 | -0.09% | 7.2천 |
|---|
| 2025.10.14 | ₩39,261 | ₩39,261 | ₩39,226 | ₩39,226 | -0.09% | 100 |
|---|
| 2025.10.13 | ₩39,261 | ₩39,301 | ₩39,254 | ₩39,254 | -0.02% | 700 |
|---|
| 2025.10.10 | ₩39,248 | ₩39,248 | ₩39,097 | ₩39,097 | -0.38% | 200 |
|---|