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 | ₩42,816 | ₩42,816 | ₩42,816 | ₩42,816 | 0.00% | 100 |
| 2026.10.08 | ₩42,736 | ₩42,750 | ₩42,696 | ₩42,696 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,723 | ₩42,763 | ₩42,723 | ₩42,763 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,776 | ₩42,776 | ₩42,770 | ₩42,770 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,643 | ₩42,723 | ₩42,643 | ₩42,656 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,616 | ₩42,616 | ₩42,598 | ₩42,598 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,349 | ₩42,459 | ₩42,349 | ₩42,459 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,496 | ₩42,510 | ₩42,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,441 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,439 | ₩42,439 | ₩42,439 | ₩42,439 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,469 | ₩42,469 | ₩42,443 | ₩42,449 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,516 | ₩42,550 | ₩42,516 | ₩42,550 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,456 | ₩42,460 | ₩42,456 | ₩42,460 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,456 | ₩42,456 | ₩42,429 | ₩42,452 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,536 | ₩42,550 | ₩42,536 | ₩42,548 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,530 | ₩42,530 | ₩42,530 | ₩42,530 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,329 | ₩42,329 | ₩42,329 | ₩42,329 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,296 | ₩42,309 | ₩42,243 | ₩42,243 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,229 | ₩42,229 | ₩41,976 | ₩42,049 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,083 | ₩42,112 | ₩42,083 | ₩42,112 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,216 | ₩42,216 | ₩42,196 | ₩42,196 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,256 | ₩42,309 | ₩42,176 | ₩42,176 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,056 | ₩42,056 | ₩42,003 | ₩42,003 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,189 | ₩42,203 | ₩42,189 | ₩42,189 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,229 | ₩42,269 | ₩42,229 | ₩42,255 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,309 | ₩42,315 | ₩42,309 | ₩42,315 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,243 | ₩42,336 | ₩42,243 | ₩42,336 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,177 | ₩42,203 | ₩42,176 | ₩42,196 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,189 | ₩42,189 | ₩42,103 | ₩42,103 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,176 | ₩42,224 | ₩42,176 | ₩42,224 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,229 | ₩42,269 | ₩42,203 | ₩42,203 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,229 | ₩42,256 | ₩42,229 | ₩42,241 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,163 | ₩42,163 | ₩42,137 | ₩42,137 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,109 | ₩42,129 | ₩42,109 | ₩42,129 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,079 | ₩42,079 | ₩42,079 | ₩42,079 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,136 | ₩42,136 | ₩42,056 | ₩42,056 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,043 | ₩42,043 | ₩42,024 | ₩42,024 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,163 | ₩42,163 | ₩42,109 | ₩42,117 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,083 | ₩42,123 | ₩42,083 | ₩42,103 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,149 | ₩42,149 | ₩42,143 | ₩42,143 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,096 | ₩42,097 | ₩42,096 | ₩42,097 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,036 | ₩42,036 | ₩42,036 | ₩42,036 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,069 | ₩42,069 | ₩42,056 | ₩42,056 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,069 | ₩42,069 | ₩42,055 | ₩42,055 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,009 | ₩42,009 | ₩41,978 | ₩41,978 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,882 | ₩42,003 | ₩41,882 | ₩41,977 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,776 | ₩41,789 | ₩41,776 | ₩41,789 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,389 | ₩41,616 | ₩41,389 | ₩41,509 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,402 | ₩41,469 | ₩41,402 | ₩41,445 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,255 | ₩41,389 | ₩41,082 | ₩41,082 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,335 | ₩41,442 | ₩41,335 | ₩41,439 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,375 | ₩41,375 | ₩41,371 | ₩41,371 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,315 | ₩41,389 | ₩41,315 | ₩41,339 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,255 | ₩41,299 | ₩41,255 | ₩41,299 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,536 | ₩41,536 | ₩41,482 | ₩41,482 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,455 | ₩41,455 | ₩41,309 | ₩41,309 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,602 | ₩41,602 | ₩41,536 | ₩41,542 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,602 | ₩41,609 | ₩41,602 | ₩41,609 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,536 | ₩41,536 | ₩41,536 | ₩41,536 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,495 | ₩41,495 | ₩41,282 | ₩41,282 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,269 | ₩41,375 | ₩41,269 | ₩41,369 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,389 | ₩41,395 | ₩41,389 | ₩41,395 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,495 | ₩41,495 | ₩41,309 | ₩41,309 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,242 | ₩41,311 | ₩41,242 | ₩41,311 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,349 | ₩41,362 | ₩41,309 | ₩41,309 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,282 | ₩41,341 | ₩41,282 | ₩41,341 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,028 | ₩41,197 | ₩41,028 | ₩41,197 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,069 | ₩41,069 | ₩40,962 | ₩40,996 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,069 | ₩41,069 | ₩40,996 | ₩40,996 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,242 | ₩41,242 | ₩41,229 | ₩41,229 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,242 | ₩41,279 | ₩41,242 | ₩41,279 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,295 | ₩41,295 | ₩41,083 | ₩41,083 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,295 | ₩41,295 | ₩41,291 | ₩41,291 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,335 | ₩41,335 | ₩41,322 | ₩41,322 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,082 | ₩41,082 | ₩41,055 | ₩41,065 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩40,948 | ₩40,967 | ₩40,948 | ₩40,967 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩40,922 | ₩40,922 | ₩40,714 | ₩40,714 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩40,908 | ₩40,908 | ₩40,888 | ₩40,888 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,928 | ₩40,928 | ₩40,928 | ₩40,928 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,322 | ₩41,322 | ₩41,297 | ₩41,297 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,229 | ₩41,255 | ₩41,229 | ₩41,247 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,322 | ₩41,322 | ₩41,295 | ₩41,295 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,295 | ₩41,295 | ₩41,277 | ₩41,277 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,229 | ₩41,229 | ₩41,222 | ₩41,222 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,109 | ₩41,175 | ₩41,109 | ₩41,142 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,082 | ₩41,135 | ₩41,082 | ₩41,134 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,069 | ₩41,082 | ₩41,042 | ₩41,045 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩40,975 | ₩40,992 | ₩40,975 | ₩40,992 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩40,962 | ₩40,962 | ₩40,948 | ₩40,950 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,795 | ₩40,828 | ₩40,794 | ₩40,794 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩40,962 | ₩40,962 | ₩40,882 | ₩40,882 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,858 | ₩40,858 | ₩40,858 | ₩40,858 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,962 | ₩41,028 | ₩40,948 | ₩40,948 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,895 | ₩40,922 | ₩40,895 | ₩40,902 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,842 | ₩40,847 | ₩40,842 | ₩40,847 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,722 | ₩40,730 | ₩40,722 | ₩40,730 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,615 | ₩40,615 | ₩40,574 | ₩40,574 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,449 | ₩40,449 | ₩40,449 | ₩40,449 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,521 | ₩40,562 | ₩40,521 | ₩40,521 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,381 | ₩40,495 | ₩40,381 | ₩40,473 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,268 | ₩40,321 | ₩40,268 | ₩40,279 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,268 | ₩40,295 | ₩40,241 | ₩40,295 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,295 | ₩40,361 | ₩40,295 | ₩40,361 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,295 | ₩40,335 | ₩40,295 | ₩40,335 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,228 | ₩40,241 | ₩40,148 | ₩40,197 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,281 | ₩40,281 | ₩40,175 | ₩40,201 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,068 | ₩40,248 | ₩40,068 | ₩40,103 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,268 | ₩40,268 | ₩40,215 | ₩40,268 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,041 | ₩40,041 | ₩40,014 | ₩40,021 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,881 | ₩39,974 | ₩39,881 | ₩39,962 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,788 | ₩39,828 | ₩39,788 | ₩39,826 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,414 | ₩39,620 | ₩39,414 | ₩39,620 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,361 | ₩39,481 | ₩39,361 | ₩39,418 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,454 | ₩39,481 | ₩39,446 | ₩39,446 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,254 | ₩39,311 | ₩39,241 | ₩39,311 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,787 | ₩38,840 | ₩38,787 | ₩38,840 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,840 | ₩38,840 | ₩38,831 | ₩38,831 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,707 | ₩38,764 | ₩38,707 | ₩38,764 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,687 | ₩38,827 | ₩38,687 | ₩38,724 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,560 | ₩38,573 | ₩38,560 | ₩38,569 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩37,986 | ₩38,052 | ₩37,986 | ₩38,052 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,400 | ₩38,400 | ₩38,400 | ₩38,400 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,760 | ₩38,760 | ₩38,680 | ₩38,719 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,600 | ₩38,600 | ₩38,600 | ₩38,600 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,427 | ₩38,464 | ₩38,427 | ₩38,464 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,720 | ₩38,787 | ₩38,720 | ₩38,746 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩38,974 | ₩38,974 | ₩38,782 | ₩38,782 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,107 | ₩39,107 | ₩39,047 | ₩39,047 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,000 | ₩39,000 | ₩38,991 | ₩38,991 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,161 | ₩39,201 | ₩39,161 | ₩39,175 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,027 | ₩39,221 | ₩39,027 | ₩39,221 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,080 | ₩39,080 | ₩39,047 | ₩39,047 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,187 | ₩39,306 | ₩39,161 | ₩39,306 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,429 | ₩39,429 | ₩39,429 | ₩39,429 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,281 | ₩39,321 | ₩39,263 | ₩39,263 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,427 | ₩39,454 | ₩39,427 | ₩39,449 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,361 | ₩39,441 | ₩39,241 | ₩39,241 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,401 | ₩39,494 | ₩39,374 | ₩39,494 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,614 | ₩39,614 | ₩39,601 | ₩39,601 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,467 | ₩39,467 | ₩39,458 | ₩39,458 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,347 | ₩39,430 | ₩39,347 | ₩39,430 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,302 | ₩39,302 | ₩39,302 | ₩39,302 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,294 | ₩39,294 | ₩39,214 | ₩39,263 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,259 | ₩39,259 | ₩39,259 | ₩39,259 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,728 | ₩39,728 | ₩39,661 | ₩39,661 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,587 | ₩39,587 | ₩39,543 | ₩39,543 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,628 | ₩39,628 | ₩39,591 | ₩39,591 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,321 | ₩39,526 | ₩39,321 | ₩39,526 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,307 | ₩39,307 | ₩39,143 | ₩39,143 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,454 | ₩39,454 | ₩39,366 | ₩39,366 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,361 | ₩39,453 | ₩39,361 | ₩39,453 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,401 | ₩39,494 | ₩39,401 | ₩39,477 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,401 | ₩39,555 | ₩39,401 | ₩39,555 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,587 | ₩39,587 | ₩39,585 | ₩39,585 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,534 | ₩39,581 | ₩39,534 | ₩39,574 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,507 | ₩39,534 | ₩39,507 | ₩39,507 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,427 | ₩39,427 | ₩39,426 | ₩39,426 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,161 | ₩39,361 | ₩39,161 | ₩39,321 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,107 | ₩39,107 | ₩39,096 | ₩39,096 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,507 | ₩39,507 | ₩39,490 | ₩39,490 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,587 | ₩39,587 | ₩39,474 | ₩39,474 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,534 | ₩39,534 | ₩39,454 | ₩39,499 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,534 | ₩39,547 | ₩39,534 | ₩39,541 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,547 | ₩39,547 | ₩39,514 | ₩39,514 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,414 | ₩39,414 | ₩39,334 | ₩39,334 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,374 | ₩39,374 | ₩39,369 | ₩39,369 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,374 | ₩39,454 | ₩39,374 | ₩39,434 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,321 | ₩39,334 | ₩39,227 | ₩39,315 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,229 | ₩39,267 | ₩39,207 | ₩39,207 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,307 | ₩39,313 | ₩39,307 | ₩39,313 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,347 | ₩39,347 | ₩39,317 | ₩39,317 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,361 | ₩39,387 | ₩39,334 | ₩39,387 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,227 | ₩39,307 | ₩39,227 | ₩39,297 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,187 | ₩39,254 | ₩39,187 | ₩39,221 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,996 | ₩38,996 | ₩38,960 | ₩38,960 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩38,930 | ₩38,984 | ₩38,930 | ₩38,984 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,000 | ₩39,040 | ₩38,987 | ₩39,007 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,000 | ₩39,040 | ₩39,000 | ₩39,011 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,147 | ₩39,147 | ₩39,139 | ₩39,139 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,067 | ₩39,067 | ₩39,002 | ₩39,002 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,040 | ₩39,040 | ₩38,996 | ₩38,996 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,121 | ₩39,121 | ₩39,040 | ₩39,056 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩38,987 | ₩39,040 | ₩38,987 | ₩39,040 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,027 | ₩39,040 | ₩39,004 | ₩39,007 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩38,960 | ₩39,020 | ₩38,934 | ₩38,987 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,907 | ₩38,974 | ₩38,880 | ₩38,888 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩38,967 | ₩38,967 | ₩38,967 | ₩38,967 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,854 | ₩38,934 | ₩38,854 | ₩38,882 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,607 | ₩38,774 | ₩38,571 | ₩38,770 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,436 | ₩38,605 | ₩38,436 | ₩38,605 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,307 | ₩38,473 | ₩38,093 | ₩38,333 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,688 | ₩38,694 | ₩38,137 | ₩38,137 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,427 | ₩38,480 | ₩38,333 | ₩38,416 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,533 | ₩38,533 | ₩38,227 | ₩38,361 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,667 | ₩38,667 | ₩38,440 | ₩38,493 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,573 | ₩38,707 | ₩38,504 | ₩38,612 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,894 | ₩38,894 | ₩38,627 | ₩38,633 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩38,931 | ₩38,934 | ₩38,867 | ₩38,883 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,848 | ₩38,907 | ₩38,800 | ₩38,894 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,760 | ₩38,880 | ₩38,694 | ₩38,860 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,480 | ₩38,707 | ₩38,360 | ₩38,600 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,800 | ₩38,800 | ₩38,547 | ₩38,571 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,667 | ₩38,847 | ₩38,667 | ₩38,787 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,658 | ₩38,787 | ₩38,658 | ₩38,754 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩38,960 | ₩38,960 | ₩38,811 | ₩38,874 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,838 | ₩38,854 | ₩38,800 | ₩38,827 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,827 | ₩38,840 | ₩38,787 | ₩38,814 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,814 | ₩38,827 | ₩38,798 | ₩38,807 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,792 | ₩38,800 | ₩38,792 | ₩38,800 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,840 | ₩38,840 | ₩38,814 | ₩38,814 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,827 | ₩38,827 | ₩38,802 | ₩38,802 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,747 | ₩38,787 | ₩38,747 | ₩38,780 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,774 | ₩38,787 | ₩38,720 | ₩38,720 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,760 | ₩38,760 | ₩38,760 | ₩38,760 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,747 | ₩38,747 | ₩38,747 | ₩38,747 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,600 | ₩38,654 | ₩38,600 | ₩38,654 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,587 | ₩38,600 | ₩38,560 | ₩38,561 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,600 | ₩38,667 | ₩38,600 | ₩38,631 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,587 | ₩38,640 | ₩38,587 | ₩38,613 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,613 | ₩38,613 | ₩38,471 | ₩38,471 | -0.37% | 200 |
|---|