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 | ₩43,029 | ₩43,029 | ₩43,029 | ₩43,029 | 0.00% | 100 |
| 2026.10.08 | ₩42,949 | ₩42,962 | ₩42,909 | ₩42,909 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,936 | ₩42,976 | ₩42,936 | ₩42,976 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,989 | ₩42,989 | ₩42,983 | ₩42,983 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,855 | ₩42,936 | ₩42,855 | ₩42,869 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,828 | ₩42,828 | ₩42,810 | ₩42,810 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,560 | ₩42,670 | ₩42,560 | ₩42,670 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,708 | ₩42,721 | ₩42,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,653 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,650 | ₩42,650 | ₩42,650 | ₩42,650 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,681 | ₩42,681 | ₩42,654 | ₩42,661 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,728 | ₩42,761 | ₩42,728 | ₩42,761 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,667 | ₩42,671 | ₩42,667 | ₩42,671 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,667 | ₩42,667 | ₩42,641 | ₩42,663 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,748 | ₩42,761 | ₩42,748 | ₩42,760 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,741 | ₩42,741 | ₩42,741 | ₩42,741 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,507 | ₩42,520 | ₩42,453 | ₩42,453 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,439 | ₩42,439 | ₩42,185 | ₩42,258 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,292 | ₩42,321 | ₩42,292 | ₩42,321 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,426 | ₩42,426 | ₩42,406 | ₩42,406 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,466 | ₩42,520 | ₩42,386 | ₩42,386 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,265 | ₩42,265 | ₩42,212 | ₩42,212 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,399 | ₩42,413 | ₩42,399 | ₩42,399 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,439 | ₩42,480 | ₩42,439 | ₩42,465 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,520 | ₩42,525 | ₩42,520 | ₩42,525 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,453 | ₩42,547 | ₩42,453 | ₩42,547 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,387 | ₩42,413 | ₩42,386 | ₩42,406 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,399 | ₩42,399 | ₩42,312 | ₩42,312 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,386 | ₩42,434 | ₩42,386 | ₩42,434 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,439 | ₩42,480 | ₩42,413 | ₩42,413 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,439 | ₩42,466 | ₩42,439 | ₩42,452 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,372 | ₩42,372 | ₩42,347 | ₩42,347 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,319 | ₩42,339 | ₩42,319 | ₩42,339 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,288 | ₩42,288 | ₩42,288 | ₩42,288 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,346 | ₩42,346 | ₩42,265 | ₩42,265 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,252 | ₩42,252 | ₩42,233 | ₩42,233 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,372 | ₩42,372 | ₩42,319 | ₩42,327 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,292 | ₩42,332 | ₩42,292 | ₩42,312 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,359 | ₩42,359 | ₩42,352 | ₩42,352 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,305 | ₩42,307 | ₩42,305 | ₩42,307 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,279 | ₩42,279 | ₩42,265 | ₩42,265 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,279 | ₩42,279 | ₩42,264 | ₩42,264 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,218 | ₩42,218 | ₩42,187 | ₩42,187 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,209 | ₩42,209 | ₩42,209 | ₩42,209 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,091 | ₩42,212 | ₩42,091 | ₩42,186 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,984 | ₩41,997 | ₩41,984 | ₩41,997 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,595 | ₩41,823 | ₩41,595 | ₩41,715 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,608 | ₩41,675 | ₩41,608 | ₩41,651 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,461 | ₩41,595 | ₩41,286 | ₩41,286 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,541 | ₩41,648 | ₩41,541 | ₩41,646 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,581 | ₩41,581 | ₩41,577 | ₩41,577 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,521 | ₩41,595 | ₩41,521 | ₩41,545 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,461 | ₩41,505 | ₩41,461 | ₩41,505 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,742 | ₩41,742 | ₩41,689 | ₩41,689 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,736 | ₩41,736 | ₩41,736 | ₩41,736 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,662 | ₩41,662 | ₩41,514 | ₩41,514 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,809 | ₩41,809 | ₩41,742 | ₩41,749 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,809 | ₩41,816 | ₩41,809 | ₩41,816 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,702 | ₩41,702 | ₩41,487 | ₩41,487 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,474 | ₩41,581 | ₩41,474 | ₩41,575 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,595 | ₩41,601 | ₩41,595 | ₩41,601 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,702 | ₩41,702 | ₩41,514 | ₩41,514 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,447 | ₩41,517 | ₩41,447 | ₩41,517 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,554 | ₩41,568 | ₩41,514 | ₩41,514 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,487 | ₩41,546 | ₩41,487 | ₩41,546 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,233 | ₩41,402 | ₩41,233 | ₩41,402 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,273 | ₩41,273 | ₩41,166 | ₩41,200 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,273 | ₩41,273 | ₩41,200 | ₩41,200 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,447 | ₩41,447 | ₩41,434 | ₩41,434 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,447 | ₩41,485 | ₩41,447 | ₩41,485 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,501 | ₩41,501 | ₩41,288 | ₩41,288 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,501 | ₩41,501 | ₩41,497 | ₩41,497 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,541 | ₩41,541 | ₩41,528 | ₩41,528 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,286 | ₩41,286 | ₩41,259 | ₩41,269 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩41,152 | ₩41,171 | ₩41,152 | ₩41,171 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩41,125 | ₩41,125 | ₩40,916 | ₩40,916 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩41,112 | ₩41,112 | ₩41,092 | ₩41,092 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩41,196 | ₩41,196 | ₩41,196 | ₩41,196 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,132 | ₩41,132 | ₩41,132 | ₩41,132 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,528 | ₩41,528 | ₩41,502 | ₩41,502 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,434 | ₩41,461 | ₩41,434 | ₩41,453 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,528 | ₩41,528 | ₩41,528 | ₩41,528 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,528 | ₩41,528 | ₩41,501 | ₩41,501 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,501 | ₩41,501 | ₩41,482 | ₩41,482 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,434 | ₩41,434 | ₩41,427 | ₩41,427 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,313 | ₩41,380 | ₩41,313 | ₩41,347 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,286 | ₩41,340 | ₩41,286 | ₩41,339 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,273 | ₩41,286 | ₩41,246 | ₩41,249 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩41,179 | ₩41,196 | ₩41,179 | ₩41,196 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩41,166 | ₩41,166 | ₩41,152 | ₩41,154 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,998 | ₩41,032 | ₩40,997 | ₩40,997 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩41,166 | ₩41,166 | ₩41,085 | ₩41,085 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,166 | ₩41,233 | ₩41,152 | ₩41,152 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩41,099 | ₩41,125 | ₩41,099 | ₩41,105 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩41,045 | ₩41,050 | ₩41,045 | ₩41,050 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,924 | ₩40,932 | ₩40,924 | ₩40,932 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,817 | ₩40,817 | ₩40,775 | ₩40,775 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,723 | ₩40,763 | ₩40,723 | ₩40,723 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,582 | ₩40,696 | ₩40,582 | ₩40,675 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,468 | ₩40,522 | ₩40,468 | ₩40,479 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,468 | ₩40,495 | ₩40,442 | ₩40,495 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,495 | ₩40,562 | ₩40,495 | ₩40,562 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,495 | ₩40,535 | ₩40,495 | ₩40,535 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,428 | ₩40,442 | ₩40,348 | ₩40,397 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,482 | ₩40,482 | ₩40,374 | ₩40,401 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,267 | ₩40,448 | ₩40,267 | ₩40,302 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,350 | ₩40,350 | ₩40,350 | ₩40,350 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,468 | ₩40,468 | ₩40,415 | ₩40,468 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,240 | ₩40,240 | ₩40,214 | ₩40,220 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩40,080 | ₩40,173 | ₩40,080 | ₩40,161 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,986 | ₩40,026 | ₩39,986 | ₩40,025 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,610 | ₩39,817 | ₩39,610 | ₩39,817 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,557 | ₩39,677 | ₩39,557 | ₩39,614 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,650 | ₩39,677 | ₩39,642 | ₩39,642 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,449 | ₩39,507 | ₩39,436 | ₩39,507 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,980 | ₩39,034 | ₩38,980 | ₩39,034 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩39,034 | ₩39,034 | ₩39,024 | ₩39,024 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,900 | ₩38,957 | ₩38,900 | ₩38,957 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,879 | ₩39,020 | ₩38,879 | ₩38,917 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,752 | ₩38,765 | ₩38,752 | ₩38,761 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩38,175 | ₩38,241 | ₩38,175 | ₩38,241 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,953 | ₩38,953 | ₩38,873 | ₩38,912 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,618 | ₩38,655 | ₩38,618 | ₩38,655 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,913 | ₩38,980 | ₩38,913 | ₩38,938 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩39,168 | ₩39,168 | ₩38,975 | ₩38,975 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,302 | ₩39,302 | ₩39,241 | ₩39,241 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,195 | ₩39,195 | ₩39,185 | ₩39,185 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,355 | ₩39,396 | ₩39,355 | ₩39,370 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,363 | ₩39,363 | ₩39,363 | ₩39,363 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,221 | ₩39,416 | ₩39,221 | ₩39,416 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,275 | ₩39,275 | ₩39,241 | ₩39,241 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,382 | ₩39,502 | ₩39,355 | ₩39,502 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,625 | ₩39,625 | ₩39,625 | ₩39,625 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,476 | ₩39,516 | ₩39,459 | ₩39,459 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,624 | ₩39,650 | ₩39,624 | ₩39,645 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,557 | ₩39,637 | ₩39,436 | ₩39,436 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,597 | ₩39,691 | ₩39,570 | ₩39,691 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,811 | ₩39,811 | ₩39,798 | ₩39,798 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,664 | ₩39,664 | ₩39,654 | ₩39,654 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,484 | ₩39,484 | ₩39,484 | ₩39,484 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,543 | ₩39,626 | ₩39,543 | ₩39,626 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,490 | ₩39,490 | ₩39,409 | ₩39,459 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,455 | ₩39,455 | ₩39,455 | ₩39,455 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,925 | ₩39,925 | ₩39,858 | ₩39,858 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,785 | ₩39,785 | ₩39,740 | ₩39,740 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,825 | ₩39,825 | ₩39,789 | ₩39,789 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,516 | ₩39,723 | ₩39,516 | ₩39,723 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,503 | ₩39,503 | ₩39,338 | ₩39,338 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,650 | ₩39,650 | ₩39,562 | ₩39,562 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,557 | ₩39,649 | ₩39,557 | ₩39,649 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,597 | ₩39,691 | ₩39,597 | ₩39,673 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,597 | ₩39,752 | ₩39,597 | ₩39,752 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,785 | ₩39,785 | ₩39,782 | ₩39,782 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,731 | ₩39,778 | ₩39,731 | ₩39,771 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,704 | ₩39,731 | ₩39,704 | ₩39,704 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,624 | ₩39,624 | ₩39,622 | ₩39,622 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,355 | ₩39,557 | ₩39,355 | ₩39,516 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,302 | ₩39,302 | ₩39,291 | ₩39,291 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,704 | ₩39,704 | ₩39,687 | ₩39,687 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,785 | ₩39,785 | ₩39,671 | ₩39,671 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,618 | ₩39,618 | ₩39,618 | ₩39,618 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,731 | ₩39,731 | ₩39,650 | ₩39,696 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,731 | ₩39,744 | ₩39,731 | ₩39,738 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,744 | ₩39,744 | ₩39,711 | ₩39,711 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,610 | ₩39,610 | ₩39,530 | ₩39,530 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,570 | ₩39,570 | ₩39,565 | ₩39,565 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,570 | ₩39,650 | ₩39,570 | ₩39,630 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,516 | ₩39,530 | ₩39,422 | ₩39,511 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,424 | ₩39,463 | ₩39,402 | ₩39,402 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,503 | ₩39,508 | ₩39,503 | ₩39,508 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,543 | ₩39,543 | ₩39,512 | ₩39,512 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,557 | ₩39,583 | ₩39,530 | ₩39,583 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,422 | ₩39,503 | ₩39,422 | ₩39,492 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,382 | ₩39,449 | ₩39,382 | ₩39,416 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,282 | ₩39,282 | ₩39,282 | ₩39,282 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,190 | ₩39,190 | ₩39,154 | ₩39,154 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩39,123 | ₩39,178 | ₩39,123 | ₩39,178 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,195 | ₩39,235 | ₩39,181 | ₩39,201 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,195 | ₩39,235 | ₩39,195 | ₩39,205 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,363 | ₩39,363 | ₩39,363 | ₩39,363 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,342 | ₩39,342 | ₩39,334 | ₩39,334 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,262 | ₩39,262 | ₩39,196 | ₩39,196 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,235 | ₩39,235 | ₩39,190 | ₩39,190 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,315 | ₩39,315 | ₩39,235 | ₩39,251 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩39,181 | ₩39,235 | ₩39,181 | ₩39,235 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,221 | ₩39,235 | ₩39,199 | ₩39,201 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩39,154 | ₩39,215 | ₩39,127 | ₩39,181 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩39,101 | ₩39,168 | ₩39,074 | ₩39,082 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,047 | ₩39,127 | ₩39,047 | ₩39,075 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,799 | ₩38,967 | ₩38,763 | ₩38,963 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,627 | ₩38,798 | ₩38,627 | ₩38,798 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,497 | ₩38,665 | ₩38,283 | ₩38,524 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,881 | ₩38,886 | ₩38,327 | ₩38,327 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,618 | ₩38,672 | ₩38,524 | ₩38,607 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,725 | ₩38,725 | ₩38,417 | ₩38,552 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,859 | ₩38,859 | ₩38,631 | ₩38,685 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,765 | ₩38,900 | ₩38,696 | ₩38,804 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩39,087 | ₩39,087 | ₩38,819 | ₩38,826 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩39,125 | ₩39,127 | ₩39,060 | ₩39,077 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩39,042 | ₩39,101 | ₩38,993 | ₩39,087 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,953 | ₩39,074 | ₩38,886 | ₩39,054 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,672 | ₩38,900 | ₩38,551 | ₩38,792 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,993 | ₩38,993 | ₩38,739 | ₩38,763 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,859 | ₩39,040 | ₩38,859 | ₩38,980 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,850 | ₩38,980 | ₩38,850 | ₩38,946 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩39,154 | ₩39,154 | ₩39,004 | ₩39,067 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩39,031 | ₩39,047 | ₩38,993 | ₩39,020 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩39,020 | ₩39,034 | ₩38,980 | ₩39,007 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩39,007 | ₩39,020 | ₩38,991 | ₩39,000 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,985 | ₩38,993 | ₩38,985 | ₩38,993 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩39,034 | ₩39,034 | ₩39,007 | ₩39,007 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩39,020 | ₩39,020 | ₩38,995 | ₩38,995 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,940 | ₩38,980 | ₩38,940 | ₩38,973 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,967 | ₩38,980 | ₩38,913 | ₩38,913 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,792 | ₩38,846 | ₩38,792 | ₩38,846 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,779 | ₩38,792 | ₩38,752 | ₩38,753 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,792 | ₩38,859 | ₩38,792 | ₩38,823 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,779 | ₩38,832 | ₩38,779 | ₩38,806 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,806 | ₩38,806 | ₩38,662 | ₩38,662 | -0.37% | 200 |
|---|