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 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 100 |
| 2026.10.08 | ₩42,755 | ₩42,768 | ₩42,715 | ₩42,715 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,741 | ₩42,781 | ₩42,741 | ₩42,781 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,795 | ₩42,795 | ₩42,788 | ₩42,788 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,661 | ₩42,741 | ₩42,661 | ₩42,675 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,634 | ₩42,634 | ₩42,616 | ₩42,616 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,368 | ₩42,477 | ₩42,368 | ₩42,477 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,514 | ₩42,528 | ₩42,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,460 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,457 | ₩42,457 | ₩42,457 | ₩42,457 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,488 | ₩42,488 | ₩42,461 | ₩42,468 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,534 | ₩42,568 | ₩42,534 | ₩42,568 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,474 | ₩42,478 | ₩42,474 | ₩42,478 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,474 | ₩42,474 | ₩42,448 | ₩42,470 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,554 | ₩42,568 | ₩42,554 | ₩42,566 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,548 | ₩42,548 | ₩42,548 | ₩42,548 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,347 | ₩42,347 | ₩42,347 | ₩42,347 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,314 | ₩42,327 | ₩42,261 | ₩42,261 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,247 | ₩42,247 | ₩41,994 | ₩42,067 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,101 | ₩42,130 | ₩42,101 | ₩42,130 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,234 | ₩42,234 | ₩42,214 | ₩42,214 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,274 | ₩42,327 | ₩42,194 | ₩42,194 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,074 | ₩42,074 | ₩42,020 | ₩42,020 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,207 | ₩42,221 | ₩42,207 | ₩42,207 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,247 | ₩42,287 | ₩42,247 | ₩42,273 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,327 | ₩42,333 | ₩42,327 | ₩42,333 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,261 | ₩42,354 | ₩42,261 | ₩42,354 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,195 | ₩42,221 | ₩42,194 | ₩42,214 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,207 | ₩42,207 | ₩42,121 | ₩42,121 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,194 | ₩42,242 | ₩42,194 | ₩42,242 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,247 | ₩42,287 | ₩42,221 | ₩42,221 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,247 | ₩42,274 | ₩42,247 | ₩42,259 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,181 | ₩42,181 | ₩42,155 | ₩42,155 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,127 | ₩42,147 | ₩42,127 | ₩42,147 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,097 | ₩42,097 | ₩42,097 | ₩42,097 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,154 | ₩42,154 | ₩42,074 | ₩42,074 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,060 | ₩42,060 | ₩42,042 | ₩42,042 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,181 | ₩42,181 | ₩42,127 | ₩42,135 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,101 | ₩42,141 | ₩42,101 | ₩42,121 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,167 | ₩42,167 | ₩42,161 | ₩42,161 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,181 | ₩42,181 | ₩42,181 | ₩42,181 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,181 | ₩42,181 | ₩42,181 | ₩42,181 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,114 | ₩42,115 | ₩42,114 | ₩42,115 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,054 | ₩42,054 | ₩42,054 | ₩42,054 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,087 | ₩42,087 | ₩42,074 | ₩42,074 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,087 | ₩42,087 | ₩42,073 | ₩42,073 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,027 | ₩42,027 | ₩41,996 | ₩41,996 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,900 | ₩42,020 | ₩41,900 | ₩41,995 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,794 | ₩41,807 | ₩41,794 | ₩41,807 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,406 | ₩41,633 | ₩41,406 | ₩41,527 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,420 | ₩41,487 | ₩41,420 | ₩41,462 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,273 | ₩41,406 | ₩41,099 | ₩41,099 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,353 | ₩41,460 | ₩41,353 | ₩41,457 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,393 | ₩41,393 | ₩41,389 | ₩41,389 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,333 | ₩41,406 | ₩41,333 | ₩41,357 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,273 | ₩41,317 | ₩41,273 | ₩41,317 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,553 | ₩41,553 | ₩41,500 | ₩41,500 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,473 | ₩41,473 | ₩41,326 | ₩41,326 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,620 | ₩41,620 | ₩41,553 | ₩41,560 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,620 | ₩41,627 | ₩41,620 | ₩41,627 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,571 | ₩41,571 | ₩41,571 | ₩41,571 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,513 | ₩41,513 | ₩41,300 | ₩41,300 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,286 | ₩41,393 | ₩41,286 | ₩41,386 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,406 | ₩41,413 | ₩41,406 | ₩41,413 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,513 | ₩41,513 | ₩41,326 | ₩41,326 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,260 | ₩41,329 | ₩41,260 | ₩41,329 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,366 | ₩41,380 | ₩41,326 | ₩41,326 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,300 | ₩41,358 | ₩41,300 | ₩41,358 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,046 | ₩41,214 | ₩41,046 | ₩41,214 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,086 | ₩41,086 | ₩40,979 | ₩41,014 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,086 | ₩41,086 | ₩41,014 | ₩41,014 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,260 | ₩41,260 | ₩41,246 | ₩41,246 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,260 | ₩41,297 | ₩41,260 | ₩41,297 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,313 | ₩41,313 | ₩41,101 | ₩41,101 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,313 | ₩41,313 | ₩41,309 | ₩41,309 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,353 | ₩41,353 | ₩41,340 | ₩41,340 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,099 | ₩41,099 | ₩41,073 | ₩41,082 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩40,966 | ₩40,985 | ₩40,966 | ₩40,985 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩40,939 | ₩40,939 | ₩40,731 | ₩40,731 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩40,926 | ₩40,926 | ₩40,906 | ₩40,906 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,946 | ₩40,946 | ₩40,946 | ₩40,946 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,340 | ₩41,340 | ₩41,314 | ₩41,314 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,246 | ₩41,273 | ₩41,246 | ₩41,265 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,340 | ₩41,340 | ₩41,313 | ₩41,313 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,313 | ₩41,313 | ₩41,294 | ₩41,294 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,246 | ₩41,246 | ₩41,240 | ₩41,240 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,126 | ₩41,193 | ₩41,126 | ₩41,159 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,099 | ₩41,153 | ₩41,099 | ₩41,151 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,086 | ₩41,099 | ₩41,059 | ₩41,062 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩40,993 | ₩41,010 | ₩40,993 | ₩41,010 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩40,979 | ₩40,979 | ₩40,966 | ₩40,967 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,812 | ₩40,846 | ₩40,811 | ₩40,811 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩40,979 | ₩40,979 | ₩40,899 | ₩40,899 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,875 | ₩40,875 | ₩40,875 | ₩40,875 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,979 | ₩41,046 | ₩40,966 | ₩40,966 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,913 | ₩40,939 | ₩40,913 | ₩40,919 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,859 | ₩40,864 | ₩40,859 | ₩40,864 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,739 | ₩40,747 | ₩40,739 | ₩40,747 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,803 | ₩40,803 | ₩40,803 | ₩40,803 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,632 | ₩40,632 | ₩40,591 | ₩40,591 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,539 | ₩40,579 | ₩40,539 | ₩40,539 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,399 | ₩40,512 | ₩40,399 | ₩40,491 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,285 | ₩40,339 | ₩40,285 | ₩40,296 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,285 | ₩40,312 | ₩40,258 | ₩40,312 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,312 | ₩40,379 | ₩40,312 | ₩40,379 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,312 | ₩40,352 | ₩40,312 | ₩40,352 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,245 | ₩40,258 | ₩40,165 | ₩40,214 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,299 | ₩40,299 | ₩40,192 | ₩40,218 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,085 | ₩40,265 | ₩40,085 | ₩40,120 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,285 | ₩40,285 | ₩40,232 | ₩40,285 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,058 | ₩40,058 | ₩40,032 | ₩40,038 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,898 | ₩39,992 | ₩39,898 | ₩39,979 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,805 | ₩39,845 | ₩39,805 | ₩39,843 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,431 | ₩39,636 | ₩39,431 | ₩39,636 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,377 | ₩39,498 | ₩39,377 | ₩39,435 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,471 | ₩39,498 | ₩39,463 | ₩39,463 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,271 | ₩39,328 | ₩39,257 | ₩39,328 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,804 | ₩38,857 | ₩38,804 | ₩38,857 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,857 | ₩38,857 | ₩38,848 | ₩38,848 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,723 | ₩38,781 | ₩38,723 | ₩38,781 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,703 | ₩38,844 | ₩38,703 | ₩38,741 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,577 | ₩38,590 | ₩38,577 | ₩38,586 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩38,003 | ₩38,068 | ₩38,003 | ₩38,068 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,119 | ₩38,119 | ₩38,119 | ₩38,119 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,777 | ₩38,777 | ₩38,697 | ₩38,735 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,617 | ₩38,617 | ₩38,617 | ₩38,617 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,711 | ₩38,711 | ₩38,711 | ₩38,711 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,443 | ₩38,480 | ₩38,443 | ₩38,480 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,737 | ₩38,804 | ₩38,737 | ₩38,762 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩38,990 | ₩38,990 | ₩38,798 | ₩38,798 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,124 | ₩39,124 | ₩39,064 | ₩39,064 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,017 | ₩39,017 | ₩39,008 | ₩39,008 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,908 | ₩38,908 | ₩38,908 | ₩38,908 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,177 | ₩39,217 | ₩39,177 | ₩39,192 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,044 | ₩39,237 | ₩39,044 | ₩39,237 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,097 | ₩39,097 | ₩39,064 | ₩39,064 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,204 | ₩39,323 | ₩39,177 | ₩39,323 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,446 | ₩39,446 | ₩39,446 | ₩39,446 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,297 | ₩39,337 | ₩39,280 | ₩39,280 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,444 | ₩39,471 | ₩39,444 | ₩39,466 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,377 | ₩39,458 | ₩39,257 | ₩39,257 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,418 | ₩39,511 | ₩39,391 | ₩39,511 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,631 | ₩39,631 | ₩39,618 | ₩39,618 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,484 | ₩39,484 | ₩39,475 | ₩39,475 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,305 | ₩39,305 | ₩39,305 | ₩39,305 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,372 | ₩39,372 | ₩39,372 | ₩39,372 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,364 | ₩39,447 | ₩39,364 | ₩39,447 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,311 | ₩39,311 | ₩39,231 | ₩39,280 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,276 | ₩39,276 | ₩39,276 | ₩39,276 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,745 | ₩39,745 | ₩39,678 | ₩39,678 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,604 | ₩39,604 | ₩39,560 | ₩39,560 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,644 | ₩39,644 | ₩39,608 | ₩39,608 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,337 | ₩39,543 | ₩39,337 | ₩39,543 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,324 | ₩39,324 | ₩39,160 | ₩39,160 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,471 | ₩39,471 | ₩39,383 | ₩39,383 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,377 | ₩39,470 | ₩39,377 | ₩39,470 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,418 | ₩39,511 | ₩39,418 | ₩39,494 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,418 | ₩39,572 | ₩39,418 | ₩39,572 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,604 | ₩39,604 | ₩39,602 | ₩39,602 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,551 | ₩39,598 | ₩39,551 | ₩39,591 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,524 | ₩39,551 | ₩39,524 | ₩39,524 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,444 | ₩39,444 | ₩39,443 | ₩39,443 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,177 | ₩39,377 | ₩39,177 | ₩39,337 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,124 | ₩39,124 | ₩39,113 | ₩39,113 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,524 | ₩39,524 | ₩39,507 | ₩39,507 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,604 | ₩39,604 | ₩39,491 | ₩39,491 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,439 | ₩39,439 | ₩39,439 | ₩39,439 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,551 | ₩39,551 | ₩39,471 | ₩39,516 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,551 | ₩39,564 | ₩39,551 | ₩39,558 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,564 | ₩39,564 | ₩39,531 | ₩39,531 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,431 | ₩39,431 | ₩39,351 | ₩39,351 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,391 | ₩39,391 | ₩39,385 | ₩39,385 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,391 | ₩39,471 | ₩39,391 | ₩39,451 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,337 | ₩39,351 | ₩39,244 | ₩39,332 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,219 | ₩39,219 | ₩39,219 | ₩39,219 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,245 | ₩39,284 | ₩39,224 | ₩39,224 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,324 | ₩39,329 | ₩39,324 | ₩39,329 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,364 | ₩39,364 | ₩39,333 | ₩39,333 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,377 | ₩39,404 | ₩39,351 | ₩39,404 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,377 | ₩39,377 | ₩39,377 | ₩39,377 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,244 | ₩39,324 | ₩39,244 | ₩39,313 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,204 | ₩39,271 | ₩39,204 | ₩39,237 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,013 | ₩39,013 | ₩38,977 | ₩38,977 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,910 | ₩38,910 | ₩38,910 | ₩38,910 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩38,946 | ₩39,001 | ₩38,946 | ₩39,001 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,017 | ₩39,057 | ₩39,004 | ₩39,024 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,017 | ₩39,057 | ₩39,017 | ₩39,028 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,164 | ₩39,164 | ₩39,156 | ₩39,156 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,084 | ₩39,084 | ₩39,018 | ₩39,018 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,057 | ₩39,057 | ₩39,013 | ₩39,013 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,137 | ₩39,137 | ₩39,057 | ₩39,073 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩39,004 | ₩39,057 | ₩39,004 | ₩39,057 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,044 | ₩39,057 | ₩39,021 | ₩39,024 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩38,977 | ₩39,037 | ₩38,950 | ₩39,004 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,924 | ₩38,990 | ₩38,897 | ₩38,905 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩38,984 | ₩38,984 | ₩38,984 | ₩38,984 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,870 | ₩38,950 | ₩38,870 | ₩38,898 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,623 | ₩38,790 | ₩38,587 | ₩38,786 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,452 | ₩38,622 | ₩38,452 | ₩38,622 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,323 | ₩38,490 | ₩38,109 | ₩38,350 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,705 | ₩38,710 | ₩38,153 | ₩38,153 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,443 | ₩38,496 | ₩38,350 | ₩38,432 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,550 | ₩38,550 | ₩38,243 | ₩38,378 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,683 | ₩38,683 | ₩38,456 | ₩38,510 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,590 | ₩38,723 | ₩38,521 | ₩38,629 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,910 | ₩38,910 | ₩38,643 | ₩38,650 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩38,948 | ₩38,950 | ₩38,884 | ₩38,900 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,865 | ₩38,924 | ₩38,817 | ₩38,910 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,777 | ₩38,897 | ₩38,710 | ₩38,877 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,496 | ₩38,723 | ₩38,376 | ₩38,617 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,817 | ₩38,817 | ₩38,563 | ₩38,587 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,683 | ₩38,864 | ₩38,683 | ₩38,804 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,674 | ₩38,804 | ₩38,674 | ₩38,770 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩38,977 | ₩38,977 | ₩38,828 | ₩38,890 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,854 | ₩38,870 | ₩38,817 | ₩38,844 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,844 | ₩38,857 | ₩38,804 | ₩38,830 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,830 | ₩38,844 | ₩38,814 | ₩38,824 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,809 | ₩38,817 | ₩38,809 | ₩38,817 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,857 | ₩38,857 | ₩38,830 | ₩38,830 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,844 | ₩38,844 | ₩38,818 | ₩38,818 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,763 | ₩38,804 | ₩38,763 | ₩38,797 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,790 | ₩38,804 | ₩38,737 | ₩38,737 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,777 | ₩38,777 | ₩38,777 | ₩38,777 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,617 | ₩38,670 | ₩38,617 | ₩38,670 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,603 | ₩38,617 | ₩38,577 | ₩38,578 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,617 | ₩38,683 | ₩38,617 | ₩38,647 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,603 | ₩38,657 | ₩38,603 | ₩38,630 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,630 | ₩38,630 | ₩38,487 | ₩38,487 | -0.37% | 200 |
|---|