시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - October 과거 주가
PGIM S&P 500 Buffer 20 ETF - October · PBOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - October · PBOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,519 | ₩42,559 | ₩42,499 | ₩42,559 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,479 | ₩42,505 | ₩42,365 | ₩42,412 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,465 | ₩42,546 | ₩42,418 | ₩42,532 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,546 | ₩42,572 | ₩42,532 | ₩42,532 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,318 | ₩42,572 | ₩42,318 | ₩42,385 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,357 | ₩42,385 | ₩42,278 | ₩42,318 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,304 | ₩42,304 | ₩42,050 | ₩42,184 | -0.29% | 28.6만 |
| 2026.09.30 | ₩42,090 | ₩42,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,164 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩42,170 | ₩42,170 | ₩42,137 | ₩42,144 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩42,130 | ₩42,157 | ₩42,117 | ₩42,130 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩42,090 | ₩42,157 | ₩42,090 | ₩42,124 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩42,130 | ₩42,130 | ₩42,103 | ₩42,110 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩42,144 | ₩42,144 | ₩42,077 | ₩42,103 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩42,090 | ₩42,130 | ₩42,090 | ₩42,097 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩42,050 | ₩42,110 | ₩42,050 | ₩42,090 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩42,050 | ₩42,063 | ₩42,023 | ₩42,057 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩41,969 | ₩42,036 | ₩41,889 | ₩41,983 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,956 | ₩41,983 | ₩41,862 | ₩41,862 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,929 | ₩41,929 | ₩41,889 | ₩41,909 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,943 | ₩41,969 | ₩41,876 | ₩41,943 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩41,969 | ₩41,996 | ₩41,929 | ₩41,929 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,869 | ₩41,902 | ₩41,809 | ₩41,809 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,916 | ₩41,929 | ₩41,916 | ₩41,929 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,943 | ₩41,969 | ₩41,943 | ₩41,949 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,943 | ₩41,955 | ₩41,943 | ₩41,955 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,943 | ₩42,063 | ₩41,902 | ₩41,963 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,882 | ₩41,889 | ₩41,856 | ₩41,869 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,822 | ₩41,822 | ₩41,809 | ₩41,809 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,956 | ₩41,956 | ₩41,849 | ₩41,864 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,902 | ₩41,902 | ₩41,835 | ₩41,835 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,862 | ₩41,876 | ₩41,822 | ₩41,862 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,822 | ₩41,835 | ₩41,782 | ₩41,803 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,789 | ₩41,809 | ₩41,774 | ₩41,795 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,742 | ₩41,768 | ₩41,742 | ₩41,768 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,755 | ₩41,795 | ₩41,728 | ₩41,728 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,735 | ₩41,742 | ₩41,688 | ₩41,722 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,742 | ₩41,775 | ₩41,731 | ₩41,755 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,728 | ₩41,755 | ₩41,701 | ₩41,722 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,775 | ₩41,782 | ₩41,762 | ₩41,762 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,782 | ₩41,782 | ₩41,742 | ₩41,755 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,739 | ₩41,739 | ₩41,701 | ₩41,728 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,701 | ₩41,701 | ₩41,675 | ₩41,681 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,701 | ₩41,701 | ₩41,675 | ₩41,688 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,782 | ₩41,782 | ₩41,648 | ₩41,659 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,648 | ₩41,648 | ₩41,621 | ₩41,634 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,608 | ₩41,681 | ₩41,608 | ₩41,634 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,554 | ₩41,621 | ₩41,554 | ₩41,614 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,474 | ₩41,500 | ₩41,467 | ₩41,494 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,294 | ₩41,380 | ₩41,206 | ₩41,286 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩41,179 | ₩41,246 | ₩41,090 | ₩41,232 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,192 | ₩41,192 | ₩40,938 | ₩40,938 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩41,165 | ₩41,259 | ₩41,165 | ₩41,227 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,273 | ₩41,273 | ₩41,179 | ₩41,188 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,206 | ₩41,219 | ₩41,125 | ₩41,140 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩41,165 | ₩41,165 | ₩41,045 | ₩41,096 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,273 | ₩41,313 | ₩41,219 | ₩41,219 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,273 | ₩41,299 | ₩41,259 | ₩41,299 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,232 | ₩41,232 | ₩41,145 | ₩41,145 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,192 | ₩41,206 | ₩41,072 | ₩41,072 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,313 | ₩41,313 | ₩41,206 | ₩41,255 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,286 | ₩41,326 | ₩41,273 | ₩41,305 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,219 | ₩41,273 | ₩41,206 | ₩41,253 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,273 | ₩41,273 | ₩41,179 | ₩41,195 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,259 | ₩41,278 | ₩41,206 | ₩41,278 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,192 | ₩41,246 | ₩41,045 | ₩41,045 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩41,072 | ₩41,152 | ₩41,031 | ₩41,152 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩41,165 | ₩41,165 | ₩41,125 | ₩41,132 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩41,165 | ₩41,206 | ₩41,031 | ₩41,031 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩40,978 | ₩41,139 | ₩40,978 | ₩41,050 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩41,045 | ₩41,112 | ₩41,045 | ₩41,045 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩40,991 | ₩41,085 | ₩40,991 | ₩41,065 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,844 | ₩40,966 | ₩40,844 | ₩40,966 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,817 | ₩40,871 | ₩40,629 | ₩40,629 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,830 | ₩40,830 | ₩40,763 | ₩40,782 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,857 | ₩40,924 | ₩40,750 | ₩40,785 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,804 | ₩40,884 | ₩40,804 | ₩40,812 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩40,991 | ₩41,005 | ₩40,884 | ₩40,944 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩40,971 | ₩40,991 | ₩40,951 | ₩40,991 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩41,045 | ₩41,045 | ₩40,840 | ₩40,840 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩41,072 | ₩41,072 | ₩41,005 | ₩41,031 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩41,031 | ₩41,045 | ₩41,006 | ₩41,011 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,817 | ₩40,817 | ₩40,797 | ₩40,797 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,616 | ₩40,750 | ₩40,616 | ₩40,730 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,556 | ₩40,629 | ₩40,536 | ₩40,536 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,536 | ₩40,670 | ₩40,536 | ₩40,663 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,804 | ₩40,844 | ₩40,751 | ₩40,751 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,877 | ₩40,924 | ₩40,719 | ₩40,719 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,944 | ₩41,005 | ₩40,944 | ₩40,971 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,951 | ₩40,964 | ₩40,911 | ₩40,924 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩40,971 | ₩40,991 | ₩40,964 | ₩40,971 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩40,964 | ₩40,991 | ₩40,958 | ₩40,958 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩40,964 | ₩40,964 | ₩40,911 | ₩40,964 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,871 | ₩40,951 | ₩40,871 | ₩40,924 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,817 | ₩40,871 | ₩40,804 | ₩40,845 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,857 | ₩40,871 | ₩40,810 | ₩40,834 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,804 | ₩40,804 | ₩40,763 | ₩40,774 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,683 | ₩40,723 | ₩40,664 | ₩40,717 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,656 | ₩40,696 | ₩40,643 | ₩40,676 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,629 | ₩40,629 | ₩40,583 | ₩40,583 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,500 | ₩41,500 | ₩40,589 | ₩40,629 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,629 | ₩40,643 | ₩40,596 | ₩40,596 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,710 | ₩40,723 | ₩40,656 | ₩40,656 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,616 | ₩40,656 | ₩40,616 | ₩40,656 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,549 | ₩40,603 | ₩40,509 | ₩40,603 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,603 | ₩40,603 | ₩40,576 | ₩40,596 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,576 | ₩40,576 | ₩40,549 | ₩40,569 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,525 | ₩40,525 | ₩40,442 | ₩40,455 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,442 | ₩40,513 | ₩40,442 | ₩40,513 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,361 | ₩40,388 | ₩40,308 | ₩40,356 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,308 | ₩40,335 | ₩40,227 | ₩40,250 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,321 | ₩40,375 | ₩40,320 | ₩40,320 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩40,120 | ₩40,294 | ₩40,120 | ₩40,272 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩40,134 | ₩40,147 | ₩40,093 | ₩40,119 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩40,147 | ₩40,147 | ₩40,120 | ₩40,120 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩40,147 | ₩40,190 | ₩40,147 | ₩40,190 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩40,080 | ₩40,174 | ₩40,080 | ₩40,155 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩40,067 | ₩40,093 | ₩39,959 | ₩40,038 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩40,080 | ₩40,093 | ₩40,040 | ₩40,093 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩40,067 | ₩40,067 | ₩39,945 | ₩39,945 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩40,013 | ₩40,034 | ₩40,013 | ₩40,034 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩39,973 | ₩40,107 | ₩39,973 | ₩40,073 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,866 | ₩39,919 | ₩39,852 | ₩39,899 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,772 | ₩39,866 | ₩39,772 | ₩39,866 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,718 | ₩39,769 | ₩39,718 | ₩39,749 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,397 | ₩39,560 | ₩39,397 | ₩39,560 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,423 | ₩39,423 | ₩39,393 | ₩39,393 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩39,142 | ₩39,450 | ₩39,142 | ₩39,421 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,237 | ₩39,316 | ₩39,222 | ₩39,316 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,700 | ₩38,874 | ₩38,693 | ₩38,874 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,780 | ₩38,847 | ₩38,780 | ₩38,832 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,593 | ₩38,767 | ₩38,593 | ₩38,727 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,713 | ₩38,780 | ₩38,660 | ₩38,686 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,485 | ₩38,593 | ₩38,485 | ₩38,563 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,231 | ₩38,231 | ₩38,067 | ₩38,067 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,231 | ₩38,278 | ₩38,107 | ₩38,107 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,593 | ₩38,593 | ₩38,400 | ₩38,400 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,767 | ₩38,802 | ₩38,715 | ₩38,715 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,593 | ₩38,686 | ₩38,593 | ₩38,633 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,780 | ₩38,794 | ₩38,686 | ₩38,686 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,606 | ₩38,606 | ₩38,452 | ₩38,452 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,686 | ₩38,767 | ₩38,619 | ₩38,753 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,948 | ₩38,948 | ₩38,780 | ₩38,780 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩39,048 | ₩39,048 | ₩38,995 | ₩38,997 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩39,008 | ₩39,008 | ₩38,933 | ₩38,933 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩38,974 | ₩38,974 | ₩38,732 | ₩38,732 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,914 | ₩38,941 | ₩38,836 | ₩38,836 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩39,155 | ₩39,155 | ₩39,048 | ₩39,075 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩39,102 | ₩39,256 | ₩39,074 | ₩39,074 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,753 | ₩39,129 | ₩38,753 | ₩39,104 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,928 | ₩39,035 | ₩38,914 | ₩38,954 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,222 | ₩39,242 | ₩39,068 | ₩39,222 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,289 | ₩39,297 | ₩39,276 | ₩39,297 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,954 | ₩39,196 | ₩38,887 | ₩39,146 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,209 | ₩39,343 | ₩39,209 | ₩39,301 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,249 | ₩39,330 | ₩39,115 | ₩39,115 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,383 | ₩39,397 | ₩39,289 | ₩39,397 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,457 | ₩39,477 | ₩39,450 | ₩39,477 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,276 | ₩39,356 | ₩39,276 | ₩39,351 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,303 | ₩39,303 | ₩39,035 | ₩39,196 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,336 | ₩39,382 | ₩39,316 | ₩39,382 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,222 | ₩39,289 | ₩39,209 | ₩39,251 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,336 | ₩39,383 | ₩39,236 | ₩39,320 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩39,142 | ₩39,209 | ₩39,115 | ₩39,202 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,263 | ₩39,272 | ₩39,165 | ₩39,165 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,464 | ₩39,464 | ₩39,115 | ₩39,115 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,423 | ₩39,437 | ₩39,423 | ₩39,437 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,423 | ₩39,437 | ₩39,410 | ₩39,437 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,450 | ₩39,490 | ₩39,437 | ₩39,490 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,196 | ₩39,381 | ₩39,196 | ₩39,381 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩39,102 | ₩39,155 | ₩39,035 | ₩39,044 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,330 | ₩39,330 | ₩39,182 | ₩39,182 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,383 | ₩39,383 | ₩39,236 | ₩39,319 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,356 | ₩39,484 | ₩39,356 | ₩39,443 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,356 | ₩39,410 | ₩39,316 | ₩39,355 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,461 | ₩39,461 | ₩39,209 | ₩39,370 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,460 | ₩39,484 | ₩39,397 | ₩39,430 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,430 | ₩39,450 | ₩39,410 | ₩39,413 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,356 | ₩39,397 | ₩39,356 | ₩39,364 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,330 | ₩39,343 | ₩39,292 | ₩39,292 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,330 | ₩39,343 | ₩39,236 | ₩39,283 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩39,075 | ₩39,222 | ₩39,035 | ₩39,197 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩39,129 | ₩39,182 | ₩38,981 | ₩38,999 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,330 | ₩39,370 | ₩39,330 | ₩39,346 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,397 | ₩39,397 | ₩39,303 | ₩39,323 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,263 | ₩39,289 | ₩39,169 | ₩39,277 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,397 | ₩39,397 | ₩39,289 | ₩39,338 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,343 | ₩39,383 | ₩39,303 | ₩39,376 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,330 | ₩39,370 | ₩39,263 | ₩39,350 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,222 | ₩39,289 | ₩39,196 | ₩39,196 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,249 | ₩39,249 | ₩39,229 | ₩39,229 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,222 | ₩39,289 | ₩39,222 | ₩39,283 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,214 | ₩39,236 | ₩39,196 | ₩39,216 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩39,050 | ₩39,092 | ₩39,050 | ₩39,092 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩39,169 | ₩39,169 | ₩39,092 | ₩39,092 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,209 | ₩39,222 | ₩39,155 | ₩39,175 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,182 | ₩39,209 | ₩39,142 | ₩39,190 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,209 | ₩39,236 | ₩39,209 | ₩39,236 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,222 | ₩39,222 | ₩39,196 | ₩39,196 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩39,102 | ₩39,169 | ₩39,102 | ₩39,162 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩39,075 | ₩39,155 | ₩39,075 | ₩39,155 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,941 | ₩39,021 | ₩38,887 | ₩38,997 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,847 | ₩38,921 | ₩38,807 | ₩38,840 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,891 | ₩38,891 | ₩38,733 | ₩38,733 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,795 | ₩38,899 | ₩38,767 | ₩38,899 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,941 | ₩38,954 | ₩38,901 | ₩38,912 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩39,015 | ₩39,021 | ₩38,846 | ₩38,907 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩38,981 | ₩39,029 | ₩38,962 | ₩39,029 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,867 | ₩39,209 | ₩38,867 | ₩39,036 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,901 | ₩38,914 | ₩38,867 | ₩38,887 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,914 | ₩38,928 | ₩38,834 | ₩38,857 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,913 | ₩38,954 | ₩38,887 | ₩38,922 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,834 | ₩38,887 | ₩38,834 | ₩38,854 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,887 | ₩38,887 | ₩38,851 | ₩38,851 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,794 | ₩38,847 | ₩38,794 | ₩38,800 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,780 | ₩38,834 | ₩38,743 | ₩38,743 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,794 | ₩38,794 | ₩38,780 | ₩38,790 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,767 | ₩38,767 | ₩38,745 | ₩38,745 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,485 | ₩38,646 | ₩38,432 | ₩38,630 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,472 | ₩38,485 | ₩38,472 | ₩38,472 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,258 | ₩38,271 | ₩38,184 | ₩38,196 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,231 | ₩38,231 | ₩38,030 | ₩38,097 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,322 | ₩38,322 | ₩38,217 | ₩38,284 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,177 | ₩38,338 | ₩38,177 | ₩38,240 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,459 | ₩38,459 | ₩38,341 | ₩38,341 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,646 | ₩38,646 | ₩38,447 | ₩38,447 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,713 | ₩38,727 | ₩38,700 | ₩38,721 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,673 | ₩38,740 | ₩38,660 | ₩38,720 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,646 | ₩38,713 | ₩38,646 | ₩38,693 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,325 | ₩38,456 | ₩38,325 | ₩38,456 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,526 | ₩38,526 | ₩38,445 | ₩38,485 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,619 | ₩38,673 | ₩38,598 | ₩38,598 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,593 | ₩38,593 | ₩38,539 | ₩38,539 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,660 | ₩38,713 | ₩38,646 | ₩38,686 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,727 | ₩38,727 | ₩38,593 | ₩38,682 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,700 | ₩38,727 | ₩38,645 | ₩38,645 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,874 | ₩38,874 | ₩38,753 | ₩38,780 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,811 | ₩38,859 | ₩38,767 | ₩38,814 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,794 | ₩38,834 | ₩38,753 | ₩38,834 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,660 | ₩38,727 | ₩38,660 | ₩38,676 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,499 | ₩38,566 | ₩38,499 | ₩38,548 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,485 | ₩38,485 | ₩38,311 | ₩38,311 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,539 | ₩38,548 | ₩38,512 | ₩38,548 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,509 | ₩38,566 | ₩38,499 | ₩38,538 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,298 | ₩38,342 | ₩38,188 | ₩38,341 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,378 | ₩38,418 | ₩38,134 | ₩38,244 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,485 | ₩38,485 | ₩38,204 | ₩38,304 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩38,083 | ₩38,351 | ₩38,083 | ₩38,252 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,217 | ₩38,325 | ₩38,217 | ₩38,318 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,512 | ₩38,552 | ₩38,057 | ₩38,057 | -1.18% | 1.5만 |
|---|