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 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 100 |
| 2026.10.08 | ₩42,830 | ₩42,843 | ₩42,790 | ₩42,790 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,817 | ₩42,857 | ₩42,817 | ₩42,857 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,870 | ₩42,870 | ₩42,863 | ₩42,863 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,736 | ₩42,817 | ₩42,736 | ₩42,750 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,710 | ₩42,710 | ₩42,691 | ₩42,691 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,442 | ₩42,552 | ₩42,442 | ₩42,552 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,589 | ₩42,603 | ₩42,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,534 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,532 | ₩42,532 | ₩42,532 | ₩42,532 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,562 | ₩42,562 | ₩42,536 | ₩42,542 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,609 | ₩42,643 | ₩42,609 | ₩42,643 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,549 | ₩42,553 | ₩42,549 | ₩42,553 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,549 | ₩42,549 | ₩42,522 | ₩42,545 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,629 | ₩42,643 | ₩42,629 | ₩42,641 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,623 | ₩42,623 | ₩42,623 | ₩42,623 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,422 | ₩42,422 | ₩42,422 | ₩42,422 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,389 | ₩42,402 | ₩42,335 | ₩42,335 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,322 | ₩42,322 | ₩42,068 | ₩42,141 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,175 | ₩42,204 | ₩42,175 | ₩42,204 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,308 | ₩42,308 | ₩42,288 | ₩42,288 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,348 | ₩42,402 | ₩42,268 | ₩42,268 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,148 | ₩42,148 | ₩42,094 | ₩42,094 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,282 | ₩42,295 | ₩42,282 | ₩42,282 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,322 | ₩42,362 | ₩42,322 | ₩42,347 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,402 | ₩42,407 | ₩42,402 | ₩42,407 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,335 | ₩42,429 | ₩42,335 | ₩42,429 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,270 | ₩42,295 | ₩42,268 | ₩42,288 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,282 | ₩42,282 | ₩42,195 | ₩42,195 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,268 | ₩42,316 | ₩42,268 | ₩42,316 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,322 | ₩42,362 | ₩42,295 | ₩42,295 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,322 | ₩42,348 | ₩42,322 | ₩42,334 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,255 | ₩42,255 | ₩42,229 | ₩42,229 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,201 | ₩42,221 | ₩42,201 | ₩42,221 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,228 | ₩42,228 | ₩42,148 | ₩42,148 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,135 | ₩42,135 | ₩42,116 | ₩42,116 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,255 | ₩42,255 | ₩42,201 | ₩42,209 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,175 | ₩42,215 | ₩42,175 | ₩42,195 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,242 | ₩42,242 | ₩42,235 | ₩42,235 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,255 | ₩42,255 | ₩42,255 | ₩42,255 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,255 | ₩42,255 | ₩42,255 | ₩42,255 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,188 | ₩42,189 | ₩42,188 | ₩42,189 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,128 | ₩42,128 | ₩42,128 | ₩42,128 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,161 | ₩42,161 | ₩42,148 | ₩42,148 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,161 | ₩42,161 | ₩42,147 | ₩42,147 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,101 | ₩42,101 | ₩42,070 | ₩42,070 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,092 | ₩42,092 | ₩42,092 | ₩42,092 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,974 | ₩42,094 | ₩41,974 | ₩42,069 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,867 | ₩41,880 | ₩41,867 | ₩41,880 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,479 | ₩41,707 | ₩41,479 | ₩41,600 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,493 | ₩41,560 | ₩41,493 | ₩41,535 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,346 | ₩41,479 | ₩41,172 | ₩41,172 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,426 | ₩41,533 | ₩41,426 | ₩41,530 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,466 | ₩41,466 | ₩41,462 | ₩41,462 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,406 | ₩41,479 | ₩41,406 | ₩41,430 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,346 | ₩41,390 | ₩41,346 | ₩41,390 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,626 | ₩41,626 | ₩41,573 | ₩41,573 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,620 | ₩41,620 | ₩41,620 | ₩41,620 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,465 | ₩41,465 | ₩41,465 | ₩41,465 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,546 | ₩41,546 | ₩41,399 | ₩41,399 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,693 | ₩41,693 | ₩41,626 | ₩41,633 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,693 | ₩41,700 | ₩41,693 | ₩41,700 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,644 | ₩41,644 | ₩41,644 | ₩41,644 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,586 | ₩41,586 | ₩41,372 | ₩41,372 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,359 | ₩41,466 | ₩41,359 | ₩41,459 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,479 | ₩41,486 | ₩41,479 | ₩41,486 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,586 | ₩41,586 | ₩41,399 | ₩41,399 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,332 | ₩41,402 | ₩41,332 | ₩41,402 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,439 | ₩41,453 | ₩41,399 | ₩41,399 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,372 | ₩41,431 | ₩41,372 | ₩41,431 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,118 | ₩41,287 | ₩41,118 | ₩41,287 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,121 | ₩41,121 | ₩41,121 | ₩41,121 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,158 | ₩41,158 | ₩41,051 | ₩41,086 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,158 | ₩41,158 | ₩41,086 | ₩41,086 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,332 | ₩41,332 | ₩41,319 | ₩41,319 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,332 | ₩41,370 | ₩41,332 | ₩41,370 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,386 | ₩41,386 | ₩41,173 | ₩41,173 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,386 | ₩41,386 | ₩41,382 | ₩41,382 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,426 | ₩41,426 | ₩41,412 | ₩41,412 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,172 | ₩41,172 | ₩41,145 | ₩41,154 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩41,038 | ₩41,057 | ₩41,038 | ₩41,057 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩41,011 | ₩41,011 | ₩40,803 | ₩40,803 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩40,998 | ₩40,998 | ₩40,978 | ₩40,978 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,018 | ₩41,018 | ₩41,018 | ₩41,018 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,412 | ₩41,412 | ₩41,387 | ₩41,387 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,319 | ₩41,346 | ₩41,319 | ₩41,338 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,412 | ₩41,412 | ₩41,412 | ₩41,412 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,412 | ₩41,412 | ₩41,386 | ₩41,386 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,386 | ₩41,386 | ₩41,367 | ₩41,367 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,319 | ₩41,319 | ₩41,312 | ₩41,312 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,199 | ₩41,265 | ₩41,199 | ₩41,232 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,172 | ₩41,225 | ₩41,172 | ₩41,224 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,158 | ₩41,172 | ₩41,132 | ₩41,134 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩41,065 | ₩41,082 | ₩41,065 | ₩41,082 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩41,051 | ₩41,051 | ₩41,038 | ₩41,039 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,884 | ₩40,918 | ₩40,883 | ₩40,883 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩41,051 | ₩41,051 | ₩40,971 | ₩40,971 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,051 | ₩41,118 | ₩41,038 | ₩41,038 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,985 | ₩41,011 | ₩40,985 | ₩40,991 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,931 | ₩40,936 | ₩40,931 | ₩40,936 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,931 | ₩40,931 | ₩40,931 | ₩40,931 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,931 | ₩40,931 | ₩40,931 | ₩40,931 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,811 | ₩40,819 | ₩40,811 | ₩40,819 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,875 | ₩40,875 | ₩40,875 | ₩40,875 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,704 | ₩40,704 | ₩40,662 | ₩40,662 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,538 | ₩40,538 | ₩40,538 | ₩40,538 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,610 | ₩40,650 | ₩40,610 | ₩40,610 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,470 | ₩40,583 | ₩40,470 | ₩40,562 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,356 | ₩40,410 | ₩40,356 | ₩40,367 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,356 | ₩40,383 | ₩40,329 | ₩40,383 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,383 | ₩40,450 | ₩40,383 | ₩40,450 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,383 | ₩40,423 | ₩40,383 | ₩40,423 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,316 | ₩40,329 | ₩40,236 | ₩40,285 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,369 | ₩40,369 | ₩40,262 | ₩40,289 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,156 | ₩40,336 | ₩40,156 | ₩40,190 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,356 | ₩40,356 | ₩40,303 | ₩40,356 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,129 | ₩40,129 | ₩40,102 | ₩40,109 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,968 | ₩40,062 | ₩39,968 | ₩40,050 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,875 | ₩39,915 | ₩39,875 | ₩39,913 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,500 | ₩39,706 | ₩39,500 | ₩39,706 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,447 | ₩39,567 | ₩39,447 | ₩39,504 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,540 | ₩39,567 | ₩39,532 | ₩39,532 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,340 | ₩39,397 | ₩39,326 | ₩39,397 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,872 | ₩38,925 | ₩38,872 | ₩38,925 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,925 | ₩38,925 | ₩38,916 | ₩38,916 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,792 | ₩38,849 | ₩38,792 | ₩38,849 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,772 | ₩38,912 | ₩38,772 | ₩38,809 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,645 | ₩38,658 | ₩38,645 | ₩38,654 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩38,070 | ₩38,135 | ₩38,070 | ₩38,135 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,186 | ₩38,186 | ₩38,186 | ₩38,186 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,484 | ₩38,484 | ₩38,484 | ₩38,484 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,845 | ₩38,845 | ₩38,765 | ₩38,804 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,511 | ₩38,548 | ₩38,511 | ₩38,548 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,805 | ₩38,872 | ₩38,805 | ₩38,830 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩39,059 | ₩39,059 | ₩38,866 | ₩38,866 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,193 | ₩39,193 | ₩39,133 | ₩39,133 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,086 | ₩39,086 | ₩39,076 | ₩39,076 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,870 | ₩38,870 | ₩38,870 | ₩38,870 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,976 | ₩38,976 | ₩38,976 | ₩38,976 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,246 | ₩39,286 | ₩39,246 | ₩39,261 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,113 | ₩39,306 | ₩39,113 | ₩39,306 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,166 | ₩39,166 | ₩39,133 | ₩39,133 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,273 | ₩39,392 | ₩39,246 | ₩39,392 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,515 | ₩39,515 | ₩39,515 | ₩39,515 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,367 | ₩39,407 | ₩39,349 | ₩39,349 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,514 | ₩39,540 | ₩39,514 | ₩39,535 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,447 | ₩39,527 | ₩39,326 | ₩39,326 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,487 | ₩39,581 | ₩39,460 | ₩39,581 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,701 | ₩39,701 | ₩39,688 | ₩39,688 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,554 | ₩39,554 | ₩39,544 | ₩39,544 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,375 | ₩39,375 | ₩39,375 | ₩39,375 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,441 | ₩39,441 | ₩39,441 | ₩39,441 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,433 | ₩39,516 | ₩39,433 | ₩39,516 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,380 | ₩39,380 | ₩39,300 | ₩39,349 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,345 | ₩39,345 | ₩39,345 | ₩39,345 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,815 | ₩39,815 | ₩39,748 | ₩39,748 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,674 | ₩39,674 | ₩39,630 | ₩39,630 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,714 | ₩39,714 | ₩39,678 | ₩39,678 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,407 | ₩39,613 | ₩39,407 | ₩39,613 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,393 | ₩39,393 | ₩39,229 | ₩39,229 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,540 | ₩39,540 | ₩39,452 | ₩39,452 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,447 | ₩39,539 | ₩39,447 | ₩39,539 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,683 | ₩39,683 | ₩39,683 | ₩39,683 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,487 | ₩39,581 | ₩39,487 | ₩39,563 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,487 | ₩39,642 | ₩39,487 | ₩39,642 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,674 | ₩39,674 | ₩39,671 | ₩39,671 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,621 | ₩39,667 | ₩39,621 | ₩39,661 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,594 | ₩39,621 | ₩39,594 | ₩39,594 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,514 | ₩39,514 | ₩39,512 | ₩39,512 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,246 | ₩39,447 | ₩39,246 | ₩39,407 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,193 | ₩39,193 | ₩39,182 | ₩39,182 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,594 | ₩39,594 | ₩39,577 | ₩39,577 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,674 | ₩39,674 | ₩39,560 | ₩39,560 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,508 | ₩39,508 | ₩39,508 | ₩39,508 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,621 | ₩39,621 | ₩39,540 | ₩39,586 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,621 | ₩39,634 | ₩39,621 | ₩39,627 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,634 | ₩39,634 | ₩39,601 | ₩39,601 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,500 | ₩39,500 | ₩39,420 | ₩39,420 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,460 | ₩39,460 | ₩39,455 | ₩39,455 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,460 | ₩39,540 | ₩39,460 | ₩39,520 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,407 | ₩39,420 | ₩39,313 | ₩39,401 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,288 | ₩39,288 | ₩39,288 | ₩39,288 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,314 | ₩39,353 | ₩39,293 | ₩39,293 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,393 | ₩39,399 | ₩39,393 | ₩39,399 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,433 | ₩39,433 | ₩39,403 | ₩39,403 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,447 | ₩39,474 | ₩39,420 | ₩39,474 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,447 | ₩39,447 | ₩39,447 | ₩39,447 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,313 | ₩39,393 | ₩39,313 | ₩39,383 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,273 | ₩39,340 | ₩39,273 | ₩39,306 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,173 | ₩39,173 | ₩39,173 | ₩39,173 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,082 | ₩39,082 | ₩39,046 | ₩39,046 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩39,015 | ₩39,070 | ₩39,015 | ₩39,070 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,086 | ₩39,126 | ₩39,072 | ₩39,092 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,086 | ₩39,126 | ₩39,086 | ₩39,096 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,233 | ₩39,233 | ₩39,225 | ₩39,225 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,153 | ₩39,153 | ₩39,087 | ₩39,087 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,126 | ₩39,126 | ₩39,082 | ₩39,082 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,206 | ₩39,206 | ₩39,126 | ₩39,142 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩39,072 | ₩39,126 | ₩39,072 | ₩39,126 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,113 | ₩39,126 | ₩39,090 | ₩39,092 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩39,046 | ₩39,106 | ₩39,019 | ₩39,072 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,992 | ₩39,059 | ₩38,965 | ₩38,973 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩39,052 | ₩39,052 | ₩39,052 | ₩39,052 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,939 | ₩39,019 | ₩38,939 | ₩38,967 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,691 | ₩38,858 | ₩38,655 | ₩38,854 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,520 | ₩38,690 | ₩38,520 | ₩38,690 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,390 | ₩38,558 | ₩38,176 | ₩38,417 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,773 | ₩38,778 | ₩38,221 | ₩38,221 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,511 | ₩38,564 | ₩38,417 | ₩38,500 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,618 | ₩38,618 | ₩38,310 | ₩38,445 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,751 | ₩38,751 | ₩38,524 | ₩38,578 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,658 | ₩38,792 | ₩38,588 | ₩38,697 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,979 | ₩38,979 | ₩38,711 | ₩38,718 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩39,016 | ₩39,019 | ₩38,952 | ₩38,968 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,933 | ₩38,992 | ₩38,885 | ₩38,979 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,845 | ₩38,965 | ₩38,778 | ₩38,945 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,564 | ₩38,792 | ₩38,444 | ₩38,685 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,885 | ₩38,885 | ₩38,631 | ₩38,655 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,751 | ₩38,932 | ₩38,751 | ₩38,872 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,742 | ₩38,872 | ₩38,742 | ₩38,838 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩39,046 | ₩39,046 | ₩38,896 | ₩38,959 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,923 | ₩38,939 | ₩38,885 | ₩38,912 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,912 | ₩38,925 | ₩38,872 | ₩38,899 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,899 | ₩38,912 | ₩38,883 | ₩38,892 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,877 | ₩38,885 | ₩38,877 | ₩38,885 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,925 | ₩38,925 | ₩38,899 | ₩38,899 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,912 | ₩38,912 | ₩38,887 | ₩38,887 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,832 | ₩38,872 | ₩38,832 | ₩38,865 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,858 | ₩38,872 | ₩38,805 | ₩38,805 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,685 | ₩38,738 | ₩38,685 | ₩38,738 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,671 | ₩38,685 | ₩38,645 | ₩38,646 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,685 | ₩38,751 | ₩38,685 | ₩38,715 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,671 | ₩38,725 | ₩38,671 | ₩38,698 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,718 | ₩38,718 | ₩38,718 | ₩38,718 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,698 | ₩38,698 | ₩38,555 | ₩38,555 | -0.37% | 200 |
|---|