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 | ₩42,443 | ₩42,483 | ₩42,423 | ₩42,483 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,403 | ₩42,430 | ₩42,289 | ₩42,336 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,390 | ₩42,470 | ₩42,343 | ₩42,457 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,470 | ₩42,497 | ₩42,457 | ₩42,457 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,243 | ₩42,497 | ₩42,243 | ₩42,310 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,281 | ₩42,310 | ₩42,203 | ₩42,243 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,229 | ₩42,229 | ₩41,975 | ₩42,109 | -0.29% | 28.6만 |
| 2026.09.30 | ₩42,015 | ₩42,136 | ₩42,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,089 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩42,096 | ₩42,096 | ₩42,062 | ₩42,069 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩42,055 | ₩42,082 | ₩42,042 | ₩42,055 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩42,015 | ₩42,082 | ₩42,015 | ₩42,049 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩42,055 | ₩42,055 | ₩42,029 | ₩42,035 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩42,069 | ₩42,069 | ₩42,002 | ₩42,029 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩42,015 | ₩42,055 | ₩42,015 | ₩42,022 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩41,975 | ₩42,035 | ₩41,975 | ₩42,015 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩41,975 | ₩41,989 | ₩41,948 | ₩41,982 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩41,895 | ₩41,962 | ₩41,815 | ₩41,908 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,882 | ₩41,908 | ₩41,788 | ₩41,788 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,855 | ₩41,855 | ₩41,815 | ₩41,835 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,868 | ₩41,895 | ₩41,801 | ₩41,868 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩41,895 | ₩41,922 | ₩41,855 | ₩41,855 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,795 | ₩41,828 | ₩41,734 | ₩41,734 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,841 | ₩41,855 | ₩41,841 | ₩41,855 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,868 | ₩41,895 | ₩41,868 | ₩41,875 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,868 | ₩41,880 | ₩41,868 | ₩41,880 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,868 | ₩41,989 | ₩41,828 | ₩41,888 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,808 | ₩41,815 | ₩41,781 | ₩41,795 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,748 | ₩41,748 | ₩41,734 | ₩41,734 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,882 | ₩41,882 | ₩41,774 | ₩41,789 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,828 | ₩41,828 | ₩41,761 | ₩41,761 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,788 | ₩41,801 | ₩41,748 | ₩41,788 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,748 | ₩41,761 | ₩41,708 | ₩41,729 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,714 | ₩41,734 | ₩41,700 | ₩41,721 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,667 | ₩41,694 | ₩41,667 | ₩41,694 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,681 | ₩41,721 | ₩41,654 | ₩41,654 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,661 | ₩41,667 | ₩41,614 | ₩41,647 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,667 | ₩41,701 | ₩41,657 | ₩41,681 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,654 | ₩41,681 | ₩41,627 | ₩41,647 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,701 | ₩41,708 | ₩41,688 | ₩41,688 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,708 | ₩41,708 | ₩41,667 | ₩41,681 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,665 | ₩41,665 | ₩41,627 | ₩41,654 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,627 | ₩41,627 | ₩41,601 | ₩41,607 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,627 | ₩41,627 | ₩41,601 | ₩41,614 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,708 | ₩41,708 | ₩41,574 | ₩41,585 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,574 | ₩41,574 | ₩41,547 | ₩41,560 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,534 | ₩41,607 | ₩41,534 | ₩41,560 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,480 | ₩41,547 | ₩41,480 | ₩41,540 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,400 | ₩41,427 | ₩41,393 | ₩41,420 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,221 | ₩41,306 | ₩41,132 | ₩41,213 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩41,106 | ₩41,173 | ₩41,017 | ₩41,159 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,119 | ₩41,119 | ₩40,865 | ₩40,865 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩41,092 | ₩41,186 | ₩41,092 | ₩41,154 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,199 | ₩41,199 | ₩41,106 | ₩41,115 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,132 | ₩41,146 | ₩41,052 | ₩41,067 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩41,092 | ₩41,092 | ₩40,972 | ₩41,023 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,199 | ₩41,239 | ₩41,146 | ₩41,146 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,199 | ₩41,226 | ₩41,186 | ₩41,226 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,159 | ₩41,159 | ₩41,072 | ₩41,072 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,119 | ₩41,132 | ₩40,999 | ₩40,999 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,239 | ₩41,239 | ₩41,132 | ₩41,182 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,213 | ₩41,253 | ₩41,199 | ₩41,231 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,146 | ₩41,199 | ₩41,132 | ₩41,179 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,199 | ₩41,199 | ₩41,106 | ₩41,122 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,186 | ₩41,205 | ₩41,132 | ₩41,205 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,119 | ₩41,173 | ₩40,972 | ₩40,972 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩40,999 | ₩41,079 | ₩40,959 | ₩41,079 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩41,092 | ₩41,092 | ₩41,052 | ₩41,059 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩41,092 | ₩41,132 | ₩40,959 | ₩40,959 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩40,905 | ₩41,066 | ₩40,905 | ₩40,977 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩40,972 | ₩41,039 | ₩40,972 | ₩40,972 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩40,918 | ₩41,012 | ₩40,918 | ₩40,992 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,771 | ₩40,893 | ₩40,771 | ₩40,893 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,745 | ₩40,798 | ₩40,557 | ₩40,557 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,758 | ₩40,758 | ₩40,691 | ₩40,710 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,785 | ₩40,852 | ₩40,678 | ₩40,712 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,731 | ₩40,811 | ₩40,731 | ₩40,739 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩40,918 | ₩40,932 | ₩40,811 | ₩40,872 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩40,898 | ₩40,918 | ₩40,878 | ₩40,918 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩40,972 | ₩40,972 | ₩40,767 | ₩40,767 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩40,999 | ₩40,999 | ₩40,932 | ₩40,959 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩40,959 | ₩40,972 | ₩40,933 | ₩40,938 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,745 | ₩40,745 | ₩40,724 | ₩40,724 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,544 | ₩40,678 | ₩40,544 | ₩40,658 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,484 | ₩40,557 | ₩40,464 | ₩40,464 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,464 | ₩40,597 | ₩40,464 | ₩40,591 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,731 | ₩40,771 | ₩40,679 | ₩40,679 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,805 | ₩40,852 | ₩40,647 | ₩40,647 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,872 | ₩40,932 | ₩40,872 | ₩40,898 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,878 | ₩40,892 | ₩40,838 | ₩40,852 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩40,898 | ₩40,918 | ₩40,892 | ₩40,898 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩40,892 | ₩40,918 | ₩40,885 | ₩40,885 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩40,892 | ₩40,892 | ₩40,838 | ₩40,892 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,798 | ₩40,878 | ₩40,798 | ₩40,852 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,745 | ₩40,798 | ₩40,731 | ₩40,773 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,785 | ₩40,798 | ₩40,738 | ₩40,762 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,731 | ₩40,731 | ₩40,691 | ₩40,702 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,611 | ₩40,651 | ₩40,592 | ₩40,644 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,584 | ₩40,624 | ₩40,571 | ₩40,604 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,557 | ₩40,557 | ₩40,510 | ₩40,510 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,427 | ₩41,427 | ₩40,517 | ₩40,557 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,557 | ₩40,571 | ₩40,524 | ₩40,524 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,638 | ₩40,651 | ₩40,584 | ₩40,584 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,544 | ₩40,584 | ₩40,544 | ₩40,584 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,477 | ₩40,530 | ₩40,437 | ₩40,530 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,530 | ₩40,530 | ₩40,504 | ₩40,524 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,504 | ₩40,504 | ₩40,477 | ₩40,497 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,453 | ₩40,453 | ₩40,370 | ₩40,383 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,370 | ₩40,441 | ₩40,370 | ₩40,441 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,290 | ₩40,316 | ₩40,236 | ₩40,284 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,236 | ₩40,263 | ₩40,156 | ₩40,179 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,250 | ₩40,303 | ₩40,248 | ₩40,248 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩40,049 | ₩40,223 | ₩40,049 | ₩40,200 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩40,062 | ₩40,076 | ₩40,022 | ₩40,048 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩40,076 | ₩40,076 | ₩40,049 | ₩40,049 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩40,076 | ₩40,118 | ₩40,076 | ₩40,118 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩40,009 | ₩40,102 | ₩40,009 | ₩40,084 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩39,995 | ₩40,022 | ₩39,888 | ₩39,967 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩40,009 | ₩40,022 | ₩39,969 | ₩40,022 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩39,995 | ₩39,995 | ₩39,874 | ₩39,874 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩39,942 | ₩39,963 | ₩39,942 | ₩39,963 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩39,902 | ₩40,036 | ₩39,902 | ₩40,002 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,795 | ₩39,848 | ₩39,781 | ₩39,828 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,701 | ₩39,795 | ₩39,701 | ₩39,795 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,648 | ₩39,698 | ₩39,648 | ₩39,678 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,327 | ₩39,490 | ₩39,327 | ₩39,490 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,353 | ₩39,353 | ₩39,323 | ₩39,323 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩39,072 | ₩39,380 | ₩39,072 | ₩39,351 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,167 | ₩39,246 | ₩39,153 | ₩39,246 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,631 | ₩38,805 | ₩38,624 | ₩38,805 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,711 | ₩38,778 | ₩38,711 | ₩38,763 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,524 | ₩38,698 | ₩38,524 | ₩38,658 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,644 | ₩38,711 | ₩38,591 | ₩38,618 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,417 | ₩38,524 | ₩38,417 | ₩38,495 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,163 | ₩38,163 | ₩38,000 | ₩38,000 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,163 | ₩38,210 | ₩38,040 | ₩38,040 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,524 | ₩38,524 | ₩38,331 | ₩38,331 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,698 | ₩38,733 | ₩38,646 | ₩38,646 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,524 | ₩38,618 | ₩38,524 | ₩38,564 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,711 | ₩38,725 | ₩38,618 | ₩38,618 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,537 | ₩38,537 | ₩38,384 | ₩38,384 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,618 | ₩38,698 | ₩38,551 | ₩38,685 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,879 | ₩38,879 | ₩38,711 | ₩38,711 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩38,979 | ₩38,979 | ₩38,925 | ₩38,928 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩38,939 | ₩38,939 | ₩38,864 | ₩38,864 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩38,905 | ₩38,905 | ₩38,663 | ₩38,663 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,845 | ₩38,872 | ₩38,767 | ₩38,767 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩39,086 | ₩39,086 | ₩38,979 | ₩39,006 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩39,032 | ₩39,186 | ₩39,004 | ₩39,004 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,685 | ₩39,059 | ₩38,685 | ₩39,035 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,858 | ₩38,965 | ₩38,845 | ₩38,885 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,153 | ₩39,173 | ₩38,999 | ₩39,153 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,220 | ₩39,228 | ₩39,206 | ₩39,228 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,885 | ₩39,126 | ₩38,818 | ₩39,076 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,139 | ₩39,273 | ₩39,139 | ₩39,232 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,179 | ₩39,260 | ₩39,046 | ₩39,046 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,313 | ₩39,327 | ₩39,220 | ₩39,327 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,387 | ₩39,407 | ₩39,380 | ₩39,407 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,206 | ₩39,286 | ₩39,206 | ₩39,281 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,233 | ₩39,233 | ₩38,965 | ₩39,126 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,266 | ₩39,312 | ₩39,246 | ₩39,312 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,153 | ₩39,220 | ₩39,139 | ₩39,181 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,266 | ₩39,313 | ₩39,166 | ₩39,250 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩39,072 | ₩39,139 | ₩39,046 | ₩39,133 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,193 | ₩39,202 | ₩39,095 | ₩39,095 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,393 | ₩39,393 | ₩39,046 | ₩39,046 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,353 | ₩39,367 | ₩39,353 | ₩39,367 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,353 | ₩39,367 | ₩39,340 | ₩39,367 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,380 | ₩39,420 | ₩39,367 | ₩39,420 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,126 | ₩39,311 | ₩39,126 | ₩39,311 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩39,032 | ₩39,086 | ₩38,965 | ₩38,975 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,260 | ₩39,260 | ₩39,113 | ₩39,113 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,313 | ₩39,313 | ₩39,166 | ₩39,249 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,286 | ₩39,414 | ₩39,286 | ₩39,373 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,286 | ₩39,340 | ₩39,246 | ₩39,285 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,391 | ₩39,391 | ₩39,139 | ₩39,300 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,389 | ₩39,414 | ₩39,327 | ₩39,360 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,360 | ₩39,380 | ₩39,340 | ₩39,343 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,286 | ₩39,327 | ₩39,286 | ₩39,295 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,260 | ₩39,273 | ₩39,222 | ₩39,222 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,260 | ₩39,273 | ₩39,166 | ₩39,213 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩39,006 | ₩39,153 | ₩38,965 | ₩39,127 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩39,059 | ₩39,113 | ₩38,912 | ₩38,929 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,260 | ₩39,300 | ₩39,260 | ₩39,276 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,327 | ₩39,327 | ₩39,233 | ₩39,253 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,193 | ₩39,220 | ₩39,099 | ₩39,208 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,327 | ₩39,327 | ₩39,220 | ₩39,268 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,273 | ₩39,313 | ₩39,233 | ₩39,307 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,260 | ₩39,300 | ₩39,193 | ₩39,280 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,153 | ₩39,220 | ₩39,126 | ₩39,126 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,179 | ₩39,179 | ₩39,159 | ₩39,159 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,153 | ₩39,220 | ₩39,153 | ₩39,213 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,145 | ₩39,166 | ₩39,126 | ₩39,146 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩38,980 | ₩39,023 | ₩38,980 | ₩39,023 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩39,099 | ₩39,099 | ₩39,023 | ₩39,023 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,139 | ₩39,153 | ₩39,086 | ₩39,106 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,113 | ₩39,139 | ₩39,072 | ₩39,121 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,139 | ₩39,166 | ₩39,139 | ₩39,166 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,153 | ₩39,153 | ₩39,126 | ₩39,126 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩39,032 | ₩39,099 | ₩39,032 | ₩39,093 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩39,006 | ₩39,086 | ₩39,006 | ₩39,086 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,872 | ₩38,952 | ₩38,818 | ₩38,928 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,778 | ₩38,852 | ₩38,738 | ₩38,771 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,822 | ₩38,822 | ₩38,664 | ₩38,664 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,726 | ₩38,830 | ₩38,698 | ₩38,830 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,872 | ₩38,885 | ₩38,832 | ₩38,842 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩38,945 | ₩38,952 | ₩38,777 | ₩38,838 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩38,912 | ₩38,960 | ₩38,893 | ₩38,960 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,798 | ₩39,139 | ₩38,798 | ₩38,967 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,832 | ₩38,845 | ₩38,798 | ₩38,818 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,845 | ₩38,858 | ₩38,765 | ₩38,788 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,844 | ₩38,885 | ₩38,818 | ₩38,853 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,765 | ₩38,818 | ₩38,765 | ₩38,785 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,818 | ₩38,818 | ₩38,782 | ₩38,782 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,725 | ₩38,778 | ₩38,725 | ₩38,731 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,711 | ₩38,765 | ₩38,674 | ₩38,674 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,725 | ₩38,725 | ₩38,711 | ₩38,721 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,698 | ₩38,698 | ₩38,677 | ₩38,677 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,417 | ₩38,578 | ₩38,364 | ₩38,561 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,404 | ₩38,417 | ₩38,404 | ₩38,404 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,190 | ₩38,203 | ₩38,116 | ₩38,128 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,163 | ₩38,163 | ₩37,962 | ₩38,029 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,254 | ₩38,254 | ₩38,149 | ₩38,216 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,109 | ₩38,270 | ₩38,109 | ₩38,172 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,390 | ₩38,390 | ₩38,273 | ₩38,273 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,394 | ₩38,394 | ₩38,394 | ₩38,394 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,578 | ₩38,578 | ₩38,378 | ₩38,378 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,644 | ₩38,658 | ₩38,631 | ₩38,652 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,604 | ₩38,671 | ₩38,591 | ₩38,651 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,578 | ₩38,644 | ₩38,578 | ₩38,624 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,257 | ₩38,388 | ₩38,257 | ₩38,388 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,457 | ₩38,457 | ₩38,377 | ₩38,417 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,551 | ₩38,604 | ₩38,529 | ₩38,529 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,524 | ₩38,524 | ₩38,471 | ₩38,471 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,591 | ₩38,644 | ₩38,578 | ₩38,618 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,658 | ₩38,658 | ₩38,524 | ₩38,614 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,631 | ₩38,658 | ₩38,576 | ₩38,576 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,805 | ₩38,805 | ₩38,685 | ₩38,711 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,742 | ₩38,790 | ₩38,698 | ₩38,745 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,725 | ₩38,765 | ₩38,685 | ₩38,765 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,591 | ₩38,658 | ₩38,591 | ₩38,607 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,430 | ₩38,497 | ₩38,430 | ₩38,480 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,417 | ₩38,417 | ₩38,243 | ₩38,243 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,471 | ₩38,480 | ₩38,444 | ₩38,480 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,441 | ₩38,497 | ₩38,430 | ₩38,469 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,230 | ₩38,274 | ₩38,120 | ₩38,273 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,310 | ₩38,350 | ₩38,067 | ₩38,176 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,417 | ₩38,417 | ₩38,136 | ₩38,236 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩38,016 | ₩38,283 | ₩38,016 | ₩38,184 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,149 | ₩38,257 | ₩38,149 | ₩38,250 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,444 | ₩38,484 | ₩37,989 | ₩37,989 | -1.18% | 1.5만 |
|---|