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 | ₩42,884 | ₩42,884 | ₩42,884 | ₩42,884 | 0.00% | 100 |
| 2026.10.08 | ₩42,804 | ₩42,818 | ₩42,764 | ₩42,764 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,791 | ₩42,831 | ₩42,791 | ₩42,831 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,844 | ₩42,844 | ₩42,838 | ₩42,838 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,711 | ₩42,791 | ₩42,711 | ₩42,724 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,684 | ₩42,684 | ₩42,665 | ₩42,665 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,417 | ₩42,526 | ₩42,417 | ₩42,526 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,564 | ₩42,577 | ₩42,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,509 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,506 | ₩42,506 | ₩42,506 | ₩42,506 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,537 | ₩42,537 | ₩42,510 | ₩42,517 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,584 | ₩42,617 | ₩42,584 | ₩42,617 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,524 | ₩42,528 | ₩42,524 | ₩42,528 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,524 | ₩42,524 | ₩42,497 | ₩42,520 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,604 | ₩42,617 | ₩42,604 | ₩42,616 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,597 | ₩42,597 | ₩42,597 | ₩42,597 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,397 | ₩42,397 | ₩42,397 | ₩42,397 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,363 | ₩42,377 | ₩42,310 | ₩42,310 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,296 | ₩42,296 | ₩42,043 | ₩42,116 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,149 | ₩42,179 | ₩42,149 | ₩42,179 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,283 | ₩42,283 | ₩42,263 | ₩42,263 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,323 | ₩42,377 | ₩42,243 | ₩42,243 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,123 | ₩42,123 | ₩42,069 | ₩42,069 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,256 | ₩42,270 | ₩42,256 | ₩42,256 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,296 | ₩42,337 | ₩42,296 | ₩42,322 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,377 | ₩42,382 | ₩42,377 | ₩42,382 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,310 | ₩42,403 | ₩42,310 | ₩42,403 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,244 | ₩42,270 | ₩42,243 | ₩42,263 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,256 | ₩42,256 | ₩42,169 | ₩42,169 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,243 | ₩42,291 | ₩42,243 | ₩42,291 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,296 | ₩42,337 | ₩42,270 | ₩42,270 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,296 | ₩42,323 | ₩42,296 | ₩42,308 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,230 | ₩42,230 | ₩42,204 | ₩42,204 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,176 | ₩42,196 | ₩42,176 | ₩42,196 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,145 | ₩42,145 | ₩42,145 | ₩42,145 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,203 | ₩42,203 | ₩42,123 | ₩42,123 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,109 | ₩42,109 | ₩42,091 | ₩42,091 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,230 | ₩42,230 | ₩42,176 | ₩42,184 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,149 | ₩42,190 | ₩42,149 | ₩42,169 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,216 | ₩42,216 | ₩42,210 | ₩42,210 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,230 | ₩42,230 | ₩42,230 | ₩42,230 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,230 | ₩42,230 | ₩42,230 | ₩42,230 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,163 | ₩42,164 | ₩42,163 | ₩42,164 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,136 | ₩42,136 | ₩42,123 | ₩42,123 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,136 | ₩42,136 | ₩42,121 | ₩42,121 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,076 | ₩42,076 | ₩42,045 | ₩42,045 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,067 | ₩42,067 | ₩42,067 | ₩42,067 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,949 | ₩42,069 | ₩41,949 | ₩42,044 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,842 | ₩41,855 | ₩41,842 | ₩41,855 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,455 | ₩41,682 | ₩41,455 | ₩41,575 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,468 | ₩41,535 | ₩41,468 | ₩41,511 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,321 | ₩41,455 | ₩41,147 | ₩41,147 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,401 | ₩41,508 | ₩41,401 | ₩41,505 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,441 | ₩41,441 | ₩41,437 | ₩41,437 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,381 | ₩41,455 | ₩41,381 | ₩41,405 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,321 | ₩41,365 | ₩41,321 | ₩41,365 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,602 | ₩41,602 | ₩41,548 | ₩41,548 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,595 | ₩41,595 | ₩41,595 | ₩41,595 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,521 | ₩41,521 | ₩41,374 | ₩41,374 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,668 | ₩41,668 | ₩41,602 | ₩41,608 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,668 | ₩41,675 | ₩41,668 | ₩41,675 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,619 | ₩41,619 | ₩41,619 | ₩41,619 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,561 | ₩41,561 | ₩41,348 | ₩41,348 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,334 | ₩41,441 | ₩41,334 | ₩41,434 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,455 | ₩41,461 | ₩41,455 | ₩41,461 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,561 | ₩41,561 | ₩41,374 | ₩41,374 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,308 | ₩41,377 | ₩41,308 | ₩41,377 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,414 | ₩41,428 | ₩41,374 | ₩41,374 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,348 | ₩41,406 | ₩41,348 | ₩41,406 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,094 | ₩41,262 | ₩41,094 | ₩41,262 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,096 | ₩41,096 | ₩41,096 | ₩41,096 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,134 | ₩41,134 | ₩41,027 | ₩41,062 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,134 | ₩41,134 | ₩41,062 | ₩41,062 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,308 | ₩41,308 | ₩41,294 | ₩41,294 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,308 | ₩41,345 | ₩41,308 | ₩41,345 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,361 | ₩41,361 | ₩41,148 | ₩41,148 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,361 | ₩41,361 | ₩41,357 | ₩41,357 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,401 | ₩41,401 | ₩41,388 | ₩41,388 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,147 | ₩41,147 | ₩41,120 | ₩41,130 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩41,014 | ₩41,032 | ₩41,014 | ₩41,032 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩40,987 | ₩40,987 | ₩40,778 | ₩40,778 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩40,973 | ₩40,973 | ₩40,953 | ₩40,953 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,993 | ₩40,993 | ₩40,993 | ₩40,993 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,388 | ₩41,388 | ₩41,362 | ₩41,362 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,294 | ₩41,321 | ₩41,294 | ₩41,313 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,388 | ₩41,388 | ₩41,361 | ₩41,361 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,361 | ₩41,361 | ₩41,342 | ₩41,342 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,294 | ₩41,294 | ₩41,287 | ₩41,287 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,174 | ₩41,241 | ₩41,174 | ₩41,207 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,147 | ₩41,201 | ₩41,147 | ₩41,199 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,134 | ₩41,147 | ₩41,107 | ₩41,110 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩41,040 | ₩41,058 | ₩41,040 | ₩41,058 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩41,027 | ₩41,027 | ₩41,014 | ₩41,015 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,860 | ₩40,893 | ₩40,858 | ₩40,858 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩41,027 | ₩41,027 | ₩40,947 | ₩40,947 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,923 | ₩40,923 | ₩40,923 | ₩40,923 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,027 | ₩41,094 | ₩41,014 | ₩41,014 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,960 | ₩40,987 | ₩40,960 | ₩40,967 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,907 | ₩40,912 | ₩40,907 | ₩40,912 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,907 | ₩40,907 | ₩40,907 | ₩40,907 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,907 | ₩40,907 | ₩40,907 | ₩40,907 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,786 | ₩40,794 | ₩40,786 | ₩40,794 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,679 | ₩40,679 | ₩40,638 | ₩40,638 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,586 | ₩40,626 | ₩40,586 | ₩40,586 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,446 | ₩40,559 | ₩40,446 | ₩40,538 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,332 | ₩40,385 | ₩40,332 | ₩40,343 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,332 | ₩40,359 | ₩40,305 | ₩40,359 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,359 | ₩40,425 | ₩40,359 | ₩40,425 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,359 | ₩40,399 | ₩40,359 | ₩40,399 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,292 | ₩40,305 | ₩40,212 | ₩40,261 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,345 | ₩40,345 | ₩40,238 | ₩40,265 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,131 | ₩40,312 | ₩40,131 | ₩40,166 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,332 | ₩40,332 | ₩40,278 | ₩40,332 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,105 | ₩40,105 | ₩40,078 | ₩40,085 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,944 | ₩40,038 | ₩39,944 | ₩40,026 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,851 | ₩39,891 | ₩39,851 | ₩39,890 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,477 | ₩39,682 | ₩39,477 | ₩39,682 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,423 | ₩39,543 | ₩39,423 | ₩39,481 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,517 | ₩39,543 | ₩39,509 | ₩39,509 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,316 | ₩39,374 | ₩39,303 | ₩39,374 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,849 | ₩38,902 | ₩38,849 | ₩38,902 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,902 | ₩38,902 | ₩38,893 | ₩38,893 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,768 | ₩38,826 | ₩38,768 | ₩38,826 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,748 | ₩38,889 | ₩38,748 | ₩38,786 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,621 | ₩38,635 | ₩38,621 | ₩38,631 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩38,047 | ₩38,112 | ₩38,047 | ₩38,112 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,822 | ₩38,822 | ₩38,742 | ₩38,780 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,661 | ₩38,661 | ₩38,661 | ₩38,661 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,756 | ₩38,756 | ₩38,756 | ₩38,756 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,488 | ₩38,525 | ₩38,488 | ₩38,525 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,782 | ₩38,849 | ₩38,782 | ₩38,807 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩39,036 | ₩39,036 | ₩38,843 | ₩38,843 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,169 | ₩39,169 | ₩39,109 | ₩39,109 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,062 | ₩39,062 | ₩39,053 | ₩39,053 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,223 | ₩39,263 | ₩39,223 | ₩39,237 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,231 | ₩39,231 | ₩39,231 | ₩39,231 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,089 | ₩39,283 | ₩39,089 | ₩39,283 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,143 | ₩39,143 | ₩39,109 | ₩39,109 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,249 | ₩39,368 | ₩39,223 | ₩39,368 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,343 | ₩39,383 | ₩39,326 | ₩39,326 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,490 | ₩39,517 | ₩39,490 | ₩39,511 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,423 | ₩39,503 | ₩39,303 | ₩39,303 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,463 | ₩39,557 | ₩39,437 | ₩39,557 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,677 | ₩39,677 | ₩39,664 | ₩39,664 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,530 | ₩39,530 | ₩39,521 | ₩39,521 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,351 | ₩39,351 | ₩39,351 | ₩39,351 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,418 | ₩39,418 | ₩39,418 | ₩39,418 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,410 | ₩39,493 | ₩39,410 | ₩39,493 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,364 | ₩39,364 | ₩39,364 | ₩39,364 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,356 | ₩39,356 | ₩39,276 | ₩39,326 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,791 | ₩39,791 | ₩39,724 | ₩39,724 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,650 | ₩39,650 | ₩39,606 | ₩39,606 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,690 | ₩39,690 | ₩39,654 | ₩39,654 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,383 | ₩39,589 | ₩39,383 | ₩39,589 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,370 | ₩39,370 | ₩39,205 | ₩39,205 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,517 | ₩39,517 | ₩39,429 | ₩39,429 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,423 | ₩39,515 | ₩39,423 | ₩39,515 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,463 | ₩39,557 | ₩39,463 | ₩39,539 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,463 | ₩39,618 | ₩39,463 | ₩39,618 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,650 | ₩39,650 | ₩39,648 | ₩39,648 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,597 | ₩39,644 | ₩39,597 | ₩39,637 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,570 | ₩39,597 | ₩39,570 | ₩39,570 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,490 | ₩39,490 | ₩39,489 | ₩39,489 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,474 | ₩39,474 | ₩39,474 | ₩39,474 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,223 | ₩39,423 | ₩39,223 | ₩39,383 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,169 | ₩39,169 | ₩39,159 | ₩39,159 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,570 | ₩39,570 | ₩39,553 | ₩39,553 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,650 | ₩39,650 | ₩39,537 | ₩39,537 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,597 | ₩39,597 | ₩39,517 | ₩39,562 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,597 | ₩39,610 | ₩39,597 | ₩39,604 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,610 | ₩39,610 | ₩39,577 | ₩39,577 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,477 | ₩39,477 | ₩39,396 | ₩39,396 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,437 | ₩39,437 | ₩39,431 | ₩39,431 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,437 | ₩39,517 | ₩39,437 | ₩39,497 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,383 | ₩39,396 | ₩39,290 | ₩39,378 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,264 | ₩39,264 | ₩39,264 | ₩39,264 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,291 | ₩39,330 | ₩39,270 | ₩39,270 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,370 | ₩39,375 | ₩39,370 | ₩39,375 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,410 | ₩39,410 | ₩39,379 | ₩39,379 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,423 | ₩39,450 | ₩39,396 | ₩39,450 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,290 | ₩39,370 | ₩39,290 | ₩39,359 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,249 | ₩39,316 | ₩39,249 | ₩39,283 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,149 | ₩39,149 | ₩39,149 | ₩39,149 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,058 | ₩39,058 | ₩39,022 | ₩39,022 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩38,992 | ₩39,046 | ₩38,992 | ₩39,046 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,062 | ₩39,102 | ₩39,049 | ₩39,069 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,062 | ₩39,102 | ₩39,062 | ₩39,073 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,231 | ₩39,231 | ₩39,231 | ₩39,231 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,209 | ₩39,209 | ₩39,201 | ₩39,201 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,129 | ₩39,129 | ₩39,064 | ₩39,064 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,102 | ₩39,102 | ₩39,058 | ₩39,058 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,183 | ₩39,183 | ₩39,102 | ₩39,119 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩39,049 | ₩39,102 | ₩39,049 | ₩39,102 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,089 | ₩39,102 | ₩39,066 | ₩39,069 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩39,022 | ₩39,082 | ₩38,996 | ₩39,049 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,969 | ₩39,036 | ₩38,942 | ₩38,950 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩39,029 | ₩39,029 | ₩39,029 | ₩39,029 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,915 | ₩38,996 | ₩38,915 | ₩38,943 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,668 | ₩38,835 | ₩38,632 | ₩38,831 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,497 | ₩38,667 | ₩38,497 | ₩38,667 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,367 | ₩38,535 | ₩38,154 | ₩38,394 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,750 | ₩38,755 | ₩38,198 | ₩38,198 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,488 | ₩38,541 | ₩38,394 | ₩38,477 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,595 | ₩38,595 | ₩38,287 | ₩38,422 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,728 | ₩38,728 | ₩38,501 | ₩38,555 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,635 | ₩38,768 | ₩38,565 | ₩38,673 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,955 | ₩38,955 | ₩38,688 | ₩38,695 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩38,993 | ₩38,996 | ₩38,929 | ₩38,945 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,910 | ₩38,969 | ₩38,862 | ₩38,955 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,822 | ₩38,942 | ₩38,755 | ₩38,922 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,541 | ₩38,768 | ₩38,421 | ₩38,661 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,862 | ₩38,862 | ₩38,608 | ₩38,632 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,728 | ₩38,909 | ₩38,728 | ₩38,849 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,719 | ₩38,849 | ₩38,719 | ₩38,815 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩39,022 | ₩39,022 | ₩38,873 | ₩38,935 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,899 | ₩38,915 | ₩38,862 | ₩38,889 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,889 | ₩38,902 | ₩38,849 | ₩38,875 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,875 | ₩38,889 | ₩38,859 | ₩38,869 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,854 | ₩38,862 | ₩38,854 | ₩38,862 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,902 | ₩38,902 | ₩38,875 | ₩38,875 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,889 | ₩38,889 | ₩38,863 | ₩38,863 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,808 | ₩38,849 | ₩38,808 | ₩38,842 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,835 | ₩38,849 | ₩38,782 | ₩38,782 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,661 | ₩38,715 | ₩38,661 | ₩38,715 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,648 | ₩38,661 | ₩38,621 | ₩38,623 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,661 | ₩38,728 | ₩38,661 | ₩38,692 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,648 | ₩38,702 | ₩38,648 | ₩38,675 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,675 | ₩38,675 | ₩38,532 | ₩38,532 | -0.37% | 200 |
|---|