시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - November 과거 주가
PGIM S&P 500 Buffer 20 ETF - November · PBNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - November · PBNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 100 |
| 2026.10.08 | ₩42,731 | ₩42,744 | ₩42,691 | ₩42,691 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,717 | ₩42,757 | ₩42,717 | ₩42,757 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,771 | ₩42,771 | ₩42,764 | ₩42,764 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,637 | ₩42,717 | ₩42,637 | ₩42,651 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,611 | ₩42,611 | ₩42,592 | ₩42,592 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,344 | ₩42,453 | ₩42,344 | ₩42,453 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,490 | ₩42,504 | ₩42,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,436 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,433 | ₩42,433 | ₩42,433 | ₩42,433 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,464 | ₩42,464 | ₩42,437 | ₩42,444 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,510 | ₩42,544 | ₩42,510 | ₩42,544 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,450 | ₩42,454 | ₩42,450 | ₩42,454 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,450 | ₩42,450 | ₩42,424 | ₩42,446 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,530 | ₩42,544 | ₩42,530 | ₩42,542 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,324 | ₩42,324 | ₩42,324 | ₩42,324 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,290 | ₩42,304 | ₩42,237 | ₩42,237 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,224 | ₩42,224 | ₩41,970 | ₩42,044 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,077 | ₩42,106 | ₩42,077 | ₩42,106 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,210 | ₩42,210 | ₩42,190 | ₩42,190 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,250 | ₩42,304 | ₩42,170 | ₩42,170 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,050 | ₩42,050 | ₩41,997 | ₩41,997 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,184 | ₩42,197 | ₩42,184 | ₩42,184 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,224 | ₩42,264 | ₩42,224 | ₩42,249 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,304 | ₩42,309 | ₩42,304 | ₩42,309 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,237 | ₩42,330 | ₩42,237 | ₩42,330 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,172 | ₩42,197 | ₩42,170 | ₩42,190 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,184 | ₩42,184 | ₩42,097 | ₩42,097 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,170 | ₩42,218 | ₩42,170 | ₩42,218 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,224 | ₩42,264 | ₩42,197 | ₩42,197 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,224 | ₩42,250 | ₩42,224 | ₩42,236 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,157 | ₩42,157 | ₩42,132 | ₩42,132 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,104 | ₩42,124 | ₩42,104 | ₩42,124 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,073 | ₩42,073 | ₩42,073 | ₩42,073 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,130 | ₩42,130 | ₩42,050 | ₩42,050 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,037 | ₩42,037 | ₩42,018 | ₩42,018 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,157 | ₩42,157 | ₩42,104 | ₩42,112 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,077 | ₩42,117 | ₩42,077 | ₩42,097 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,144 | ₩42,144 | ₩42,137 | ₩42,137 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,090 | ₩42,092 | ₩42,090 | ₩42,092 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,030 | ₩42,030 | ₩42,030 | ₩42,030 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,064 | ₩42,064 | ₩42,050 | ₩42,050 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,064 | ₩42,064 | ₩42,049 | ₩42,049 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,004 | ₩42,004 | ₩41,973 | ₩41,973 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,877 | ₩41,997 | ₩41,877 | ₩41,971 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,770 | ₩41,783 | ₩41,770 | ₩41,783 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,383 | ₩41,610 | ₩41,383 | ₩41,503 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,397 | ₩41,463 | ₩41,397 | ₩41,439 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,250 | ₩41,383 | ₩41,076 | ₩41,076 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,330 | ₩41,437 | ₩41,330 | ₩41,434 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,370 | ₩41,370 | ₩41,366 | ₩41,366 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,310 | ₩41,383 | ₩41,310 | ₩41,334 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,250 | ₩41,294 | ₩41,250 | ₩41,294 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,530 | ₩41,530 | ₩41,477 | ₩41,477 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,368 | ₩41,368 | ₩41,368 | ₩41,368 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,450 | ₩41,450 | ₩41,303 | ₩41,303 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,597 | ₩41,597 | ₩41,530 | ₩41,537 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,597 | ₩41,603 | ₩41,597 | ₩41,603 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,469 | ₩41,469 | ₩41,469 | ₩41,469 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,530 | ₩41,530 | ₩41,530 | ₩41,530 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,490 | ₩41,490 | ₩41,276 | ₩41,276 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,263 | ₩41,370 | ₩41,263 | ₩41,363 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,383 | ₩41,390 | ₩41,383 | ₩41,390 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,490 | ₩41,490 | ₩41,303 | ₩41,303 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,236 | ₩41,306 | ₩41,236 | ₩41,306 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,343 | ₩41,356 | ₩41,303 | ₩41,303 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,276 | ₩41,335 | ₩41,276 | ₩41,335 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,023 | ₩41,191 | ₩41,023 | ₩41,191 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,026 | ₩41,026 | ₩41,026 | ₩41,026 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,063 | ₩41,063 | ₩40,956 | ₩40,991 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,063 | ₩41,063 | ₩40,991 | ₩40,991 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,236 | ₩41,236 | ₩41,223 | ₩41,223 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,236 | ₩41,274 | ₩41,236 | ₩41,274 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,290 | ₩41,290 | ₩41,078 | ₩41,078 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,290 | ₩41,290 | ₩41,286 | ₩41,286 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,330 | ₩41,330 | ₩41,316 | ₩41,316 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,076 | ₩41,076 | ₩41,050 | ₩41,059 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩40,943 | ₩40,962 | ₩40,943 | ₩40,962 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩40,916 | ₩40,916 | ₩40,708 | ₩40,708 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩40,903 | ₩40,903 | ₩40,883 | ₩40,883 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩40,987 | ₩40,987 | ₩40,987 | ₩40,987 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,923 | ₩40,923 | ₩40,923 | ₩40,923 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,316 | ₩41,316 | ₩41,291 | ₩41,291 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,223 | ₩41,250 | ₩41,223 | ₩41,242 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,316 | ₩41,316 | ₩41,316 | ₩41,316 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,316 | ₩41,316 | ₩41,290 | ₩41,290 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,290 | ₩41,290 | ₩41,271 | ₩41,271 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,223 | ₩41,223 | ₩41,216 | ₩41,216 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,103 | ₩41,170 | ₩41,103 | ₩41,136 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,076 | ₩41,130 | ₩41,076 | ₩41,128 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,063 | ₩41,076 | ₩41,036 | ₩41,039 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩40,970 | ₩40,987 | ₩40,970 | ₩40,987 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩40,956 | ₩40,956 | ₩40,943 | ₩40,944 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,789 | ₩40,823 | ₩40,788 | ₩40,788 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩40,956 | ₩40,956 | ₩40,876 | ₩40,876 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,956 | ₩41,023 | ₩40,943 | ₩40,943 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,890 | ₩40,916 | ₩40,890 | ₩40,896 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,836 | ₩40,842 | ₩40,836 | ₩40,842 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,716 | ₩40,724 | ₩40,716 | ₩40,724 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,780 | ₩40,780 | ₩40,780 | ₩40,780 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,609 | ₩40,609 | ₩40,568 | ₩40,568 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,516 | ₩40,556 | ₩40,516 | ₩40,516 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,376 | ₩40,489 | ₩40,376 | ₩40,468 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,263 | ₩40,316 | ₩40,263 | ₩40,273 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,263 | ₩40,289 | ₩40,236 | ₩40,289 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,289 | ₩40,356 | ₩40,289 | ₩40,356 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,289 | ₩40,329 | ₩40,289 | ₩40,329 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,223 | ₩40,236 | ₩40,142 | ₩40,192 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,276 | ₩40,276 | ₩40,169 | ₩40,196 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,062 | ₩40,243 | ₩40,062 | ₩40,097 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,263 | ₩40,263 | ₩40,209 | ₩40,263 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,036 | ₩40,036 | ₩40,009 | ₩40,016 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,876 | ₩39,969 | ₩39,876 | ₩39,957 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,782 | ₩39,822 | ₩39,782 | ₩39,821 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,409 | ₩39,614 | ₩39,409 | ₩39,614 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,355 | ₩39,475 | ₩39,355 | ₩39,413 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,449 | ₩39,475 | ₩39,441 | ₩39,441 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,249 | ₩39,306 | ₩39,235 | ₩39,306 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,782 | ₩38,835 | ₩38,782 | ₩38,835 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,835 | ₩38,835 | ₩38,826 | ₩38,826 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,702 | ₩38,759 | ₩38,702 | ₩38,759 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,682 | ₩38,822 | ₩38,682 | ₩38,719 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,555 | ₩38,568 | ₩38,555 | ₩38,564 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩37,981 | ₩38,047 | ₩37,981 | ₩38,047 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,755 | ₩38,755 | ₩38,675 | ₩38,714 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,422 | ₩38,459 | ₩38,422 | ₩38,459 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,715 | ₩38,782 | ₩38,715 | ₩38,740 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩38,968 | ₩38,968 | ₩38,776 | ₩38,776 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,102 | ₩39,102 | ₩39,042 | ₩39,042 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩38,995 | ₩38,995 | ₩38,986 | ₩38,986 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,155 | ₩39,195 | ₩39,155 | ₩39,170 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,022 | ₩39,215 | ₩39,022 | ₩39,215 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,075 | ₩39,075 | ₩39,042 | ₩39,042 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,182 | ₩39,301 | ₩39,155 | ₩39,301 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,275 | ₩39,315 | ₩39,258 | ₩39,258 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,422 | ₩39,449 | ₩39,422 | ₩39,443 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,355 | ₩39,435 | ₩39,235 | ₩39,235 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,395 | ₩39,489 | ₩39,369 | ₩39,489 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,609 | ₩39,609 | ₩39,595 | ₩39,595 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,462 | ₩39,462 | ₩39,453 | ₩39,453 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,350 | ₩39,350 | ₩39,350 | ₩39,350 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,342 | ₩39,425 | ₩39,342 | ₩39,425 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,297 | ₩39,297 | ₩39,297 | ₩39,297 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,289 | ₩39,289 | ₩39,209 | ₩39,258 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,722 | ₩39,722 | ₩39,656 | ₩39,656 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,582 | ₩39,582 | ₩39,538 | ₩39,538 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,622 | ₩39,622 | ₩39,586 | ₩39,586 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,315 | ₩39,521 | ₩39,315 | ₩39,521 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,302 | ₩39,302 | ₩39,138 | ₩39,138 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,449 | ₩39,449 | ₩39,361 | ₩39,361 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,355 | ₩39,447 | ₩39,355 | ₩39,447 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,395 | ₩39,489 | ₩39,395 | ₩39,471 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,395 | ₩39,550 | ₩39,395 | ₩39,550 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,582 | ₩39,582 | ₩39,579 | ₩39,579 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,529 | ₩39,575 | ₩39,529 | ₩39,569 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,502 | ₩39,529 | ₩39,502 | ₩39,502 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,422 | ₩39,422 | ₩39,421 | ₩39,421 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,155 | ₩39,355 | ₩39,155 | ₩39,315 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,102 | ₩39,102 | ₩39,091 | ₩39,091 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,502 | ₩39,502 | ₩39,485 | ₩39,485 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,582 | ₩39,582 | ₩39,469 | ₩39,469 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,529 | ₩39,529 | ₩39,449 | ₩39,494 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,529 | ₩39,542 | ₩39,529 | ₩39,535 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,542 | ₩39,542 | ₩39,509 | ₩39,509 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,409 | ₩39,409 | ₩39,329 | ₩39,329 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,369 | ₩39,369 | ₩39,363 | ₩39,363 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,369 | ₩39,449 | ₩39,369 | ₩39,429 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,315 | ₩39,329 | ₩39,222 | ₩39,310 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,197 | ₩39,197 | ₩39,197 | ₩39,197 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,223 | ₩39,262 | ₩39,202 | ₩39,202 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,302 | ₩39,307 | ₩39,302 | ₩39,307 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,342 | ₩39,342 | ₩39,311 | ₩39,311 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,355 | ₩39,382 | ₩39,329 | ₩39,382 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,222 | ₩39,302 | ₩39,222 | ₩39,291 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,182 | ₩39,249 | ₩39,182 | ₩39,215 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,082 | ₩39,082 | ₩39,082 | ₩39,082 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,991 | ₩38,991 | ₩38,955 | ₩38,955 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩38,924 | ₩38,979 | ₩38,924 | ₩38,979 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩38,995 | ₩39,035 | ₩38,982 | ₩39,002 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩38,995 | ₩39,035 | ₩38,995 | ₩39,006 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,142 | ₩39,142 | ₩39,134 | ₩39,134 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,062 | ₩39,062 | ₩38,996 | ₩38,996 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,035 | ₩39,035 | ₩38,991 | ₩38,991 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,115 | ₩39,115 | ₩39,035 | ₩39,051 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩38,982 | ₩39,035 | ₩38,982 | ₩39,035 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,022 | ₩39,035 | ₩38,999 | ₩39,002 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩38,955 | ₩39,015 | ₩38,928 | ₩38,982 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,902 | ₩38,968 | ₩38,875 | ₩38,883 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩38,962 | ₩38,962 | ₩38,962 | ₩38,962 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,848 | ₩38,928 | ₩38,848 | ₩38,876 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,602 | ₩38,768 | ₩38,566 | ₩38,764 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,431 | ₩38,600 | ₩38,431 | ₩38,600 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,301 | ₩38,468 | ₩38,088 | ₩38,328 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,683 | ₩38,688 | ₩38,132 | ₩38,132 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,422 | ₩38,475 | ₩38,328 | ₩38,411 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,528 | ₩38,528 | ₩38,221 | ₩38,356 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,662 | ₩38,662 | ₩38,435 | ₩38,488 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,568 | ₩38,702 | ₩38,499 | ₩38,607 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,888 | ₩38,888 | ₩38,622 | ₩38,628 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩38,926 | ₩38,928 | ₩38,862 | ₩38,878 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,843 | ₩38,902 | ₩38,795 | ₩38,888 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,755 | ₩38,875 | ₩38,688 | ₩38,855 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,475 | ₩38,702 | ₩38,355 | ₩38,595 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,795 | ₩38,795 | ₩38,542 | ₩38,566 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,662 | ₩38,842 | ₩38,662 | ₩38,782 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,652 | ₩38,782 | ₩38,652 | ₩38,748 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩38,955 | ₩38,955 | ₩38,806 | ₩38,868 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,832 | ₩38,848 | ₩38,795 | ₩38,822 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,822 | ₩38,835 | ₩38,782 | ₩38,808 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,808 | ₩38,822 | ₩38,792 | ₩38,802 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,787 | ₩38,795 | ₩38,787 | ₩38,795 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,835 | ₩38,835 | ₩38,808 | ₩38,808 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,822 | ₩38,822 | ₩38,796 | ₩38,796 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,742 | ₩38,782 | ₩38,742 | ₩38,775 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,768 | ₩38,782 | ₩38,715 | ₩38,715 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,755 | ₩38,755 | ₩38,755 | ₩38,755 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,595 | ₩38,648 | ₩38,595 | ₩38,648 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,582 | ₩38,595 | ₩38,555 | ₩38,556 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,595 | ₩38,662 | ₩38,595 | ₩38,626 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,582 | ₩38,635 | ₩38,582 | ₩38,608 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,608 | ₩38,608 | ₩38,466 | ₩38,466 | -0.37% | 200 |
|---|