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 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
| 2026.10.08 | ₩42,833 | ₩42,846 | ₩42,793 | ₩42,793 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,820 | ₩42,860 | ₩42,820 | ₩42,860 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,873 | ₩42,873 | ₩42,867 | ₩42,867 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,739 | ₩42,820 | ₩42,739 | ₩42,753 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,713 | ₩42,713 | ₩42,694 | ₩42,694 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,445 | ₩42,555 | ₩42,445 | ₩42,555 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,592 | ₩42,606 | ₩42,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,538 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,566 | ₩42,566 | ₩42,539 | ₩42,546 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,612 | ₩42,646 | ₩42,612 | ₩42,646 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,552 | ₩42,556 | ₩42,552 | ₩42,556 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,552 | ₩42,552 | ₩42,526 | ₩42,548 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,632 | ₩42,646 | ₩42,632 | ₩42,645 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,425 | ₩42,425 | ₩42,425 | ₩42,425 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,392 | ₩42,405 | ₩42,338 | ₩42,338 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,325 | ₩42,325 | ₩42,071 | ₩42,144 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,178 | ₩42,207 | ₩42,178 | ₩42,207 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,312 | ₩42,312 | ₩42,291 | ₩42,291 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,352 | ₩42,405 | ₩42,271 | ₩42,271 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,151 | ₩42,151 | ₩42,098 | ₩42,098 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,285 | ₩42,298 | ₩42,285 | ₩42,285 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,325 | ₩42,365 | ₩42,325 | ₩42,350 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,405 | ₩42,410 | ₩42,405 | ₩42,410 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,338 | ₩42,432 | ₩42,338 | ₩42,432 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,273 | ₩42,298 | ₩42,271 | ₩42,291 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,285 | ₩42,285 | ₩42,198 | ₩42,198 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,271 | ₩42,320 | ₩42,271 | ₩42,320 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,325 | ₩42,365 | ₩42,298 | ₩42,298 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,325 | ₩42,352 | ₩42,325 | ₩42,337 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,258 | ₩42,258 | ₩42,233 | ₩42,233 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,205 | ₩42,225 | ₩42,205 | ₩42,225 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,174 | ₩42,174 | ₩42,174 | ₩42,174 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,231 | ₩42,231 | ₩42,151 | ₩42,151 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,138 | ₩42,138 | ₩42,119 | ₩42,119 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,258 | ₩42,258 | ₩42,205 | ₩42,213 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,178 | ₩42,218 | ₩42,178 | ₩42,198 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,245 | ₩42,245 | ₩42,238 | ₩42,238 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,191 | ₩42,193 | ₩42,191 | ₩42,193 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,164 | ₩42,164 | ₩42,151 | ₩42,151 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,164 | ₩42,164 | ₩42,150 | ₩42,150 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,104 | ₩42,104 | ₩42,074 | ₩42,074 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,977 | ₩42,098 | ₩41,977 | ₩42,072 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,870 | ₩41,884 | ₩41,870 | ₩41,884 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,482 | ₩41,710 | ₩41,482 | ₩41,603 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,496 | ₩41,563 | ₩41,496 | ₩41,539 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,349 | ₩41,482 | ₩41,175 | ₩41,175 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,429 | ₩41,536 | ₩41,429 | ₩41,533 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,469 | ₩41,469 | ₩41,465 | ₩41,465 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,409 | ₩41,482 | ₩41,409 | ₩41,433 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,349 | ₩41,393 | ₩41,349 | ₩41,393 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,630 | ₩41,630 | ₩41,576 | ₩41,576 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,623 | ₩41,623 | ₩41,623 | ₩41,623 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,468 | ₩41,468 | ₩41,468 | ₩41,468 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,549 | ₩41,549 | ₩41,402 | ₩41,402 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,696 | ₩41,696 | ₩41,630 | ₩41,636 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,696 | ₩41,703 | ₩41,696 | ₩41,703 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,647 | ₩41,647 | ₩41,647 | ₩41,647 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,630 | ₩41,630 | ₩41,630 | ₩41,630 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,589 | ₩41,589 | ₩41,375 | ₩41,375 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,362 | ₩41,469 | ₩41,362 | ₩41,462 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,482 | ₩41,489 | ₩41,482 | ₩41,489 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,589 | ₩41,589 | ₩41,402 | ₩41,402 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,335 | ₩41,405 | ₩41,335 | ₩41,405 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,442 | ₩41,456 | ₩41,402 | ₩41,402 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,375 | ₩41,434 | ₩41,375 | ₩41,434 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,121 | ₩41,290 | ₩41,121 | ₩41,290 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,161 | ₩41,161 | ₩41,054 | ₩41,089 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,161 | ₩41,161 | ₩41,089 | ₩41,089 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,335 | ₩41,335 | ₩41,322 | ₩41,322 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,335 | ₩41,373 | ₩41,335 | ₩41,373 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,389 | ₩41,389 | ₩41,176 | ₩41,176 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,389 | ₩41,389 | ₩41,385 | ₩41,385 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,429 | ₩41,429 | ₩41,416 | ₩41,416 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,175 | ₩41,175 | ₩41,148 | ₩41,157 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩41,041 | ₩41,060 | ₩41,041 | ₩41,060 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩41,014 | ₩41,014 | ₩40,806 | ₩40,806 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩41,001 | ₩41,001 | ₩40,981 | ₩40,981 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,021 | ₩41,021 | ₩41,021 | ₩41,021 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,416 | ₩41,416 | ₩41,390 | ₩41,390 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,322 | ₩41,349 | ₩41,322 | ₩41,341 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,416 | ₩41,416 | ₩41,389 | ₩41,389 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,389 | ₩41,389 | ₩41,370 | ₩41,370 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,322 | ₩41,322 | ₩41,315 | ₩41,315 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,202 | ₩41,268 | ₩41,202 | ₩41,235 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,175 | ₩41,228 | ₩41,175 | ₩41,227 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,161 | ₩41,175 | ₩41,135 | ₩41,137 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩41,068 | ₩41,085 | ₩41,068 | ₩41,085 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩41,054 | ₩41,054 | ₩41,041 | ₩41,042 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,887 | ₩40,921 | ₩40,886 | ₩40,886 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩41,054 | ₩41,054 | ₩40,974 | ₩40,974 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,054 | ₩41,121 | ₩41,041 | ₩41,041 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,988 | ₩41,014 | ₩40,988 | ₩40,994 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,934 | ₩40,939 | ₩40,934 | ₩40,939 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,814 | ₩40,822 | ₩40,814 | ₩40,822 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,878 | ₩40,878 | ₩40,878 | ₩40,878 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,707 | ₩40,707 | ₩40,665 | ₩40,665 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,613 | ₩40,653 | ₩40,613 | ₩40,613 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,473 | ₩40,586 | ₩40,473 | ₩40,565 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,359 | ₩40,413 | ₩40,359 | ₩40,370 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,359 | ₩40,386 | ₩40,332 | ₩40,386 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,386 | ₩40,453 | ₩40,386 | ₩40,453 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,386 | ₩40,426 | ₩40,386 | ₩40,426 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,319 | ₩40,332 | ₩40,239 | ₩40,288 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,372 | ₩40,372 | ₩40,266 | ₩40,292 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,159 | ₩40,339 | ₩40,159 | ₩40,193 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,359 | ₩40,359 | ₩40,306 | ₩40,359 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,132 | ₩40,132 | ₩40,105 | ₩40,112 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,971 | ₩40,065 | ₩39,971 | ₩40,053 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,878 | ₩39,918 | ₩39,878 | ₩39,916 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,503 | ₩39,709 | ₩39,503 | ₩39,709 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,450 | ₩39,570 | ₩39,450 | ₩39,507 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,543 | ₩39,570 | ₩39,535 | ₩39,535 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,343 | ₩39,400 | ₩39,329 | ₩39,400 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,875 | ₩38,928 | ₩38,875 | ₩38,928 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,928 | ₩38,928 | ₩38,919 | ₩38,919 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,794 | ₩38,852 | ₩38,794 | ₩38,852 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,774 | ₩38,915 | ₩38,774 | ₩38,812 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,647 | ₩38,661 | ₩38,647 | ₩38,657 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩38,072 | ₩38,138 | ₩38,072 | ₩38,138 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,487 | ₩38,487 | ₩38,487 | ₩38,487 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,848 | ₩38,848 | ₩38,768 | ₩38,807 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,688 | ₩38,688 | ₩38,688 | ₩38,688 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,514 | ₩38,551 | ₩38,514 | ₩38,551 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,808 | ₩38,875 | ₩38,808 | ₩38,833 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩39,062 | ₩39,062 | ₩38,869 | ₩38,869 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,196 | ₩39,196 | ₩39,135 | ₩39,135 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,089 | ₩39,089 | ₩39,079 | ₩39,079 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,873 | ₩38,873 | ₩38,873 | ₩38,873 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,249 | ₩39,289 | ₩39,249 | ₩39,264 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,257 | ₩39,257 | ₩39,257 | ₩39,257 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,115 | ₩39,309 | ₩39,115 | ₩39,309 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,169 | ₩39,169 | ₩39,135 | ₩39,135 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,276 | ₩39,395 | ₩39,249 | ₩39,395 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,370 | ₩39,410 | ₩39,352 | ₩39,352 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,517 | ₩39,543 | ₩39,517 | ₩39,538 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,450 | ₩39,530 | ₩39,329 | ₩39,329 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,490 | ₩39,583 | ₩39,463 | ₩39,583 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,704 | ₩39,704 | ₩39,690 | ₩39,690 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,557 | ₩39,557 | ₩39,547 | ₩39,547 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,590 | ₩39,590 | ₩39,590 | ₩39,590 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,436 | ₩39,519 | ₩39,436 | ₩39,519 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,383 | ₩39,383 | ₩39,303 | ₩39,352 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,348 | ₩39,348 | ₩39,348 | ₩39,348 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,818 | ₩39,818 | ₩39,751 | ₩39,751 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,677 | ₩39,677 | ₩39,633 | ₩39,633 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,717 | ₩39,717 | ₩39,681 | ₩39,681 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,410 | ₩39,616 | ₩39,410 | ₩39,616 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,396 | ₩39,396 | ₩39,232 | ₩39,232 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,543 | ₩39,543 | ₩39,455 | ₩39,455 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,450 | ₩39,542 | ₩39,450 | ₩39,542 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,686 | ₩39,686 | ₩39,686 | ₩39,686 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,490 | ₩39,583 | ₩39,490 | ₩39,566 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,490 | ₩39,645 | ₩39,490 | ₩39,645 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,677 | ₩39,677 | ₩39,674 | ₩39,674 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,624 | ₩39,670 | ₩39,624 | ₩39,664 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,597 | ₩39,624 | ₩39,597 | ₩39,597 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,517 | ₩39,517 | ₩39,515 | ₩39,515 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,249 | ₩39,450 | ₩39,249 | ₩39,410 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,196 | ₩39,196 | ₩39,185 | ₩39,185 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,597 | ₩39,597 | ₩39,579 | ₩39,579 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,677 | ₩39,677 | ₩39,563 | ₩39,563 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,511 | ₩39,511 | ₩39,511 | ₩39,511 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,624 | ₩39,624 | ₩39,543 | ₩39,589 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,624 | ₩39,637 | ₩39,624 | ₩39,630 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,637 | ₩39,637 | ₩39,604 | ₩39,604 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,503 | ₩39,503 | ₩39,423 | ₩39,423 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,463 | ₩39,463 | ₩39,458 | ₩39,458 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,463 | ₩39,543 | ₩39,463 | ₩39,523 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,410 | ₩39,423 | ₩39,316 | ₩39,404 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,291 | ₩39,291 | ₩39,291 | ₩39,291 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,317 | ₩39,356 | ₩39,296 | ₩39,296 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,396 | ₩39,402 | ₩39,396 | ₩39,402 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,436 | ₩39,436 | ₩39,406 | ₩39,406 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,450 | ₩39,477 | ₩39,423 | ₩39,477 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,316 | ₩39,396 | ₩39,316 | ₩39,386 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,276 | ₩39,343 | ₩39,276 | ₩39,309 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,176 | ₩39,176 | ₩39,176 | ₩39,176 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,085 | ₩39,085 | ₩39,049 | ₩39,049 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,982 | ₩38,982 | ₩38,982 | ₩38,982 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩39,018 | ₩39,073 | ₩39,018 | ₩39,073 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,089 | ₩39,129 | ₩39,075 | ₩39,095 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,089 | ₩39,129 | ₩39,089 | ₩39,099 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,257 | ₩39,257 | ₩39,257 | ₩39,257 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,236 | ₩39,236 | ₩39,228 | ₩39,228 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,156 | ₩39,156 | ₩39,090 | ₩39,090 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,129 | ₩39,129 | ₩39,085 | ₩39,085 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,209 | ₩39,209 | ₩39,129 | ₩39,145 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩39,075 | ₩39,129 | ₩39,075 | ₩39,129 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,115 | ₩39,129 | ₩39,093 | ₩39,095 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩39,049 | ₩39,109 | ₩39,022 | ₩39,075 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,995 | ₩39,062 | ₩38,968 | ₩38,976 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,942 | ₩39,022 | ₩38,942 | ₩38,970 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,694 | ₩38,861 | ₩38,658 | ₩38,857 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,523 | ₩38,693 | ₩38,523 | ₩38,693 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,393 | ₩38,560 | ₩38,179 | ₩38,420 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,776 | ₩38,781 | ₩38,223 | ₩38,223 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,514 | ₩38,567 | ₩38,420 | ₩38,503 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,621 | ₩38,621 | ₩38,313 | ₩38,448 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,754 | ₩38,754 | ₩38,527 | ₩38,581 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,661 | ₩38,794 | ₩38,591 | ₩38,700 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,982 | ₩38,982 | ₩38,714 | ₩38,721 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩39,019 | ₩39,022 | ₩38,955 | ₩38,971 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,936 | ₩38,995 | ₩38,888 | ₩38,982 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,848 | ₩38,968 | ₩38,781 | ₩38,948 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,567 | ₩38,794 | ₩38,447 | ₩38,688 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,888 | ₩38,888 | ₩38,634 | ₩38,658 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,754 | ₩38,935 | ₩38,754 | ₩38,875 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,745 | ₩38,875 | ₩38,745 | ₩38,841 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩39,049 | ₩39,049 | ₩38,899 | ₩38,962 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,926 | ₩38,942 | ₩38,888 | ₩38,915 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,915 | ₩38,928 | ₩38,875 | ₩38,901 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,901 | ₩38,915 | ₩38,885 | ₩38,895 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,880 | ₩38,888 | ₩38,880 | ₩38,888 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,928 | ₩38,928 | ₩38,901 | ₩38,901 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,915 | ₩38,915 | ₩38,889 | ₩38,889 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,835 | ₩38,875 | ₩38,835 | ₩38,868 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,861 | ₩38,875 | ₩38,808 | ₩38,808 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,848 | ₩38,848 | ₩38,848 | ₩38,848 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,688 | ₩38,741 | ₩38,688 | ₩38,741 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,674 | ₩38,688 | ₩38,647 | ₩38,649 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,688 | ₩38,754 | ₩38,688 | ₩38,718 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,674 | ₩38,728 | ₩38,674 | ₩38,701 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,721 | ₩38,721 | ₩38,721 | ₩38,721 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,701 | ₩38,701 | ₩38,558 | ₩38,558 | -0.37% | 200 |
|---|