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 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
| 2026.10.08 | ₩42,788 | ₩42,802 | ₩42,748 | ₩42,748 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,775 | ₩42,815 | ₩42,775 | ₩42,815 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,828 | ₩42,828 | ₩42,822 | ₩42,822 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,695 | ₩42,775 | ₩42,695 | ₩42,708 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,668 | ₩42,668 | ₩42,649 | ₩42,649 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,401 | ₩42,510 | ₩42,401 | ₩42,510 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,548 | ₩42,561 | ₩42,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,493 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,490 | ₩42,490 | ₩42,490 | ₩42,490 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,521 | ₩42,521 | ₩42,494 | ₩42,501 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,568 | ₩42,601 | ₩42,568 | ₩42,601 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,508 | ₩42,512 | ₩42,508 | ₩42,512 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,508 | ₩42,508 | ₩42,481 | ₩42,504 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,588 | ₩42,601 | ₩42,588 | ₩42,600 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,581 | ₩42,581 | ₩42,581 | ₩42,581 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,347 | ₩42,361 | ₩42,294 | ₩42,294 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,281 | ₩42,281 | ₩42,027 | ₩42,100 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,134 | ₩42,163 | ₩42,134 | ₩42,163 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,267 | ₩42,267 | ₩42,247 | ₩42,247 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,307 | ₩42,361 | ₩42,227 | ₩42,227 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,107 | ₩42,107 | ₩42,054 | ₩42,054 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,241 | ₩42,254 | ₩42,241 | ₩42,241 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,281 | ₩42,321 | ₩42,281 | ₩42,306 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,361 | ₩42,366 | ₩42,361 | ₩42,366 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,294 | ₩42,387 | ₩42,294 | ₩42,387 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,229 | ₩42,254 | ₩42,227 | ₩42,247 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,241 | ₩42,241 | ₩42,154 | ₩42,154 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,227 | ₩42,275 | ₩42,227 | ₩42,275 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,281 | ₩42,321 | ₩42,254 | ₩42,254 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,281 | ₩42,307 | ₩42,281 | ₩42,293 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,214 | ₩42,214 | ₩42,188 | ₩42,188 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,160 | ₩42,180 | ₩42,160 | ₩42,180 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,187 | ₩42,187 | ₩42,107 | ₩42,107 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,094 | ₩42,094 | ₩42,075 | ₩42,075 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,214 | ₩42,214 | ₩42,160 | ₩42,168 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,134 | ₩42,174 | ₩42,134 | ₩42,154 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,200 | ₩42,200 | ₩42,194 | ₩42,194 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,147 | ₩42,148 | ₩42,147 | ₩42,148 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,120 | ₩42,120 | ₩42,107 | ₩42,107 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,120 | ₩42,120 | ₩42,106 | ₩42,106 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,060 | ₩42,060 | ₩42,029 | ₩42,029 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,051 | ₩42,051 | ₩42,051 | ₩42,051 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,933 | ₩42,054 | ₩41,933 | ₩42,028 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,826 | ₩41,840 | ₩41,826 | ₩41,840 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,439 | ₩41,666 | ₩41,439 | ₩41,559 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,452 | ₩41,519 | ₩41,452 | ₩41,495 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,305 | ₩41,439 | ₩41,132 | ₩41,132 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,386 | ₩41,492 | ₩41,386 | ₩41,490 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,426 | ₩41,426 | ₩41,422 | ₩41,422 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,366 | ₩41,439 | ₩41,366 | ₩41,390 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,305 | ₩41,349 | ₩41,305 | ₩41,349 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,586 | ₩41,586 | ₩41,533 | ₩41,533 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,579 | ₩41,579 | ₩41,579 | ₩41,579 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,506 | ₩41,506 | ₩41,359 | ₩41,359 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,653 | ₩41,653 | ₩41,586 | ₩41,593 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,653 | ₩41,659 | ₩41,653 | ₩41,659 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,524 | ₩41,524 | ₩41,524 | ₩41,524 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,586 | ₩41,586 | ₩41,586 | ₩41,586 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,546 | ₩41,546 | ₩41,332 | ₩41,332 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,319 | ₩41,426 | ₩41,319 | ₩41,419 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,439 | ₩41,446 | ₩41,439 | ₩41,446 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,546 | ₩41,546 | ₩41,359 | ₩41,359 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,292 | ₩41,362 | ₩41,292 | ₩41,362 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,399 | ₩41,412 | ₩41,359 | ₩41,359 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,332 | ₩41,391 | ₩41,332 | ₩41,391 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,078 | ₩41,247 | ₩41,078 | ₩41,247 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,118 | ₩41,118 | ₩41,012 | ₩41,046 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,118 | ₩41,118 | ₩41,046 | ₩41,046 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,292 | ₩41,292 | ₩41,279 | ₩41,279 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,292 | ₩41,329 | ₩41,292 | ₩41,329 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,345 | ₩41,345 | ₩41,133 | ₩41,133 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,345 | ₩41,345 | ₩41,341 | ₩41,341 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,386 | ₩41,386 | ₩41,372 | ₩41,372 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,132 | ₩41,132 | ₩41,105 | ₩41,114 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩40,998 | ₩41,017 | ₩40,998 | ₩41,017 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩40,971 | ₩40,971 | ₩40,763 | ₩40,763 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩40,958 | ₩40,958 | ₩40,938 | ₩40,938 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,372 | ₩41,372 | ₩41,347 | ₩41,347 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,279 | ₩41,305 | ₩41,279 | ₩41,297 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,372 | ₩41,372 | ₩41,372 | ₩41,372 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,372 | ₩41,372 | ₩41,345 | ₩41,345 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,345 | ₩41,345 | ₩41,327 | ₩41,327 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,279 | ₩41,279 | ₩41,272 | ₩41,272 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,158 | ₩41,225 | ₩41,158 | ₩41,192 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,132 | ₩41,185 | ₩41,132 | ₩41,184 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,118 | ₩41,132 | ₩41,092 | ₩41,094 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩41,025 | ₩41,042 | ₩41,025 | ₩41,042 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩41,012 | ₩41,012 | ₩40,998 | ₩40,999 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,845 | ₩40,878 | ₩40,843 | ₩40,843 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩41,012 | ₩41,012 | ₩40,931 | ₩40,931 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,907 | ₩40,907 | ₩40,907 | ₩40,907 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,012 | ₩41,078 | ₩40,998 | ₩40,998 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,945 | ₩40,971 | ₩40,945 | ₩40,951 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,891 | ₩40,897 | ₩40,891 | ₩40,897 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,771 | ₩40,779 | ₩40,771 | ₩40,779 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,835 | ₩40,835 | ₩40,835 | ₩40,835 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,664 | ₩40,664 | ₩40,623 | ₩40,623 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,499 | ₩40,499 | ₩40,499 | ₩40,499 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,571 | ₩40,611 | ₩40,571 | ₩40,571 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,430 | ₩40,544 | ₩40,430 | ₩40,523 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,317 | ₩40,370 | ₩40,317 | ₩40,328 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,317 | ₩40,344 | ₩40,290 | ₩40,344 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,344 | ₩40,410 | ₩40,344 | ₩40,410 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,344 | ₩40,384 | ₩40,344 | ₩40,384 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,277 | ₩40,290 | ₩40,197 | ₩40,246 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,330 | ₩40,330 | ₩40,223 | ₩40,250 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,116 | ₩40,297 | ₩40,116 | ₩40,151 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,199 | ₩40,199 | ₩40,199 | ₩40,199 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,317 | ₩40,317 | ₩40,263 | ₩40,317 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,090 | ₩40,090 | ₩40,063 | ₩40,070 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,929 | ₩40,023 | ₩39,929 | ₩40,011 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,836 | ₩39,876 | ₩39,836 | ₩39,875 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,462 | ₩39,668 | ₩39,462 | ₩39,668 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,408 | ₩39,529 | ₩39,408 | ₩39,466 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,502 | ₩39,529 | ₩39,494 | ₩39,494 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,302 | ₩39,359 | ₩39,288 | ₩39,359 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,834 | ₩38,887 | ₩38,834 | ₩38,887 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,887 | ₩38,887 | ₩38,878 | ₩38,878 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,754 | ₩38,811 | ₩38,754 | ₩38,811 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,734 | ₩38,874 | ₩38,734 | ₩38,771 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,607 | ₩38,620 | ₩38,607 | ₩38,616 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩38,033 | ₩38,098 | ₩38,033 | ₩38,098 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,807 | ₩38,807 | ₩38,727 | ₩38,766 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,647 | ₩38,647 | ₩38,647 | ₩38,647 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,473 | ₩38,511 | ₩38,473 | ₩38,511 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,767 | ₩38,834 | ₩38,767 | ₩38,793 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩39,021 | ₩39,021 | ₩38,829 | ₩38,829 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,155 | ₩39,155 | ₩39,095 | ₩39,095 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,048 | ₩39,048 | ₩39,038 | ₩39,038 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,938 | ₩38,938 | ₩38,938 | ₩38,938 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,208 | ₩39,248 | ₩39,208 | ₩39,223 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,216 | ₩39,216 | ₩39,216 | ₩39,216 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,074 | ₩39,268 | ₩39,074 | ₩39,268 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,128 | ₩39,128 | ₩39,095 | ₩39,095 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,235 | ₩39,354 | ₩39,208 | ₩39,354 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,328 | ₩39,368 | ₩39,311 | ₩39,311 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,475 | ₩39,502 | ₩39,475 | ₩39,497 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,408 | ₩39,489 | ₩39,288 | ₩39,288 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,449 | ₩39,542 | ₩39,422 | ₩39,542 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,662 | ₩39,662 | ₩39,649 | ₩39,649 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,515 | ₩39,515 | ₩39,506 | ₩39,506 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,395 | ₩39,478 | ₩39,395 | ₩39,478 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,350 | ₩39,350 | ₩39,350 | ₩39,350 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,342 | ₩39,342 | ₩39,262 | ₩39,311 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,776 | ₩39,776 | ₩39,709 | ₩39,709 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,636 | ₩39,636 | ₩39,591 | ₩39,591 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,676 | ₩39,676 | ₩39,640 | ₩39,640 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,368 | ₩39,574 | ₩39,368 | ₩39,574 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,355 | ₩39,355 | ₩39,191 | ₩39,191 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,502 | ₩39,502 | ₩39,414 | ₩39,414 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,408 | ₩39,501 | ₩39,408 | ₩39,501 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,645 | ₩39,645 | ₩39,645 | ₩39,645 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,449 | ₩39,542 | ₩39,449 | ₩39,525 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,449 | ₩39,603 | ₩39,449 | ₩39,603 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,636 | ₩39,636 | ₩39,633 | ₩39,633 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,582 | ₩39,629 | ₩39,582 | ₩39,622 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,555 | ₩39,582 | ₩39,555 | ₩39,555 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,475 | ₩39,475 | ₩39,474 | ₩39,474 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,208 | ₩39,408 | ₩39,208 | ₩39,368 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,155 | ₩39,155 | ₩39,144 | ₩39,144 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,555 | ₩39,555 | ₩39,538 | ₩39,538 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,636 | ₩39,636 | ₩39,522 | ₩39,522 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,470 | ₩39,470 | ₩39,470 | ₩39,470 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,582 | ₩39,582 | ₩39,502 | ₩39,547 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,582 | ₩39,595 | ₩39,582 | ₩39,589 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,595 | ₩39,595 | ₩39,562 | ₩39,562 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,462 | ₩39,462 | ₩39,382 | ₩39,382 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,422 | ₩39,422 | ₩39,416 | ₩39,416 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,422 | ₩39,502 | ₩39,422 | ₩39,482 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,368 | ₩39,382 | ₩39,275 | ₩39,363 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,249 | ₩39,249 | ₩39,249 | ₩39,249 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,276 | ₩39,315 | ₩39,255 | ₩39,255 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,355 | ₩39,360 | ₩39,355 | ₩39,360 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,395 | ₩39,395 | ₩39,364 | ₩39,364 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,408 | ₩39,435 | ₩39,382 | ₩39,435 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,275 | ₩39,355 | ₩39,275 | ₩39,344 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,235 | ₩39,302 | ₩39,235 | ₩39,268 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,044 | ₩39,044 | ₩39,008 | ₩39,008 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩38,977 | ₩39,032 | ₩38,977 | ₩39,032 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,048 | ₩39,088 | ₩39,034 | ₩39,054 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,048 | ₩39,088 | ₩39,048 | ₩39,058 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,216 | ₩39,216 | ₩39,216 | ₩39,216 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,195 | ₩39,195 | ₩39,187 | ₩39,187 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,115 | ₩39,115 | ₩39,049 | ₩39,049 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,088 | ₩39,088 | ₩39,044 | ₩39,044 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,168 | ₩39,168 | ₩39,088 | ₩39,104 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩39,034 | ₩39,088 | ₩39,034 | ₩39,088 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,074 | ₩39,088 | ₩39,052 | ₩39,054 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩39,008 | ₩39,068 | ₩38,981 | ₩39,034 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,954 | ₩39,021 | ₩38,928 | ₩38,936 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,901 | ₩38,981 | ₩38,901 | ₩38,929 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,654 | ₩38,821 | ₩38,618 | ₩38,817 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,483 | ₩38,652 | ₩38,483 | ₩38,652 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,353 | ₩38,520 | ₩38,139 | ₩38,380 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,735 | ₩38,741 | ₩38,183 | ₩38,183 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,473 | ₩38,527 | ₩38,380 | ₩38,463 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,580 | ₩38,580 | ₩38,273 | ₩38,408 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,714 | ₩38,714 | ₩38,487 | ₩38,540 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,620 | ₩38,754 | ₩38,551 | ₩38,659 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,941 | ₩38,941 | ₩38,674 | ₩38,680 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩38,978 | ₩38,981 | ₩38,914 | ₩38,930 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,895 | ₩38,954 | ₩38,847 | ₩38,941 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,807 | ₩38,928 | ₩38,741 | ₩38,908 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,527 | ₩38,754 | ₩38,407 | ₩38,647 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,847 | ₩38,847 | ₩38,594 | ₩38,618 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,714 | ₩38,894 | ₩38,714 | ₩38,834 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,704 | ₩38,834 | ₩38,704 | ₩38,801 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩39,008 | ₩39,008 | ₩38,858 | ₩38,921 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,885 | ₩38,901 | ₩38,847 | ₩38,874 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,874 | ₩38,887 | ₩38,834 | ₩38,861 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,861 | ₩38,874 | ₩38,845 | ₩38,854 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,839 | ₩38,847 | ₩38,839 | ₩38,847 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,887 | ₩38,887 | ₩38,861 | ₩38,861 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,874 | ₩38,874 | ₩38,849 | ₩38,849 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,794 | ₩38,834 | ₩38,794 | ₩38,827 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,821 | ₩38,834 | ₩38,767 | ₩38,767 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,647 | ₩38,700 | ₩38,647 | ₩38,700 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,634 | ₩38,647 | ₩38,607 | ₩38,608 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,647 | ₩38,714 | ₩38,647 | ₩38,678 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,634 | ₩38,687 | ₩38,634 | ₩38,660 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,660 | ₩38,660 | ₩38,517 | ₩38,517 | -0.37% | 200 |
|---|