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 | ₩42,554 | ₩42,595 | ₩42,534 | ₩42,595 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,514 | ₩42,541 | ₩42,400 | ₩42,447 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,501 | ₩42,581 | ₩42,454 | ₩42,568 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,581 | ₩42,608 | ₩42,568 | ₩42,568 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,353 | ₩42,608 | ₩42,353 | ₩42,420 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,392 | ₩42,420 | ₩42,313 | ₩42,353 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,340 | ₩42,340 | ₩42,085 | ₩42,219 | -0.29% | 28.6만 |
| 2026.09.30 | ₩42,125 | ₩42,246 | ₩42,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,199 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩42,206 | ₩42,206 | ₩42,172 | ₩42,179 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩42,165 | ₩42,192 | ₩42,152 | ₩42,165 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩42,125 | ₩42,192 | ₩42,125 | ₩42,159 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩42,165 | ₩42,165 | ₩42,139 | ₩42,145 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩42,179 | ₩42,179 | ₩42,112 | ₩42,139 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩42,125 | ₩42,165 | ₩42,125 | ₩42,132 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩42,085 | ₩42,145 | ₩42,085 | ₩42,125 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩42,085 | ₩42,098 | ₩42,058 | ₩42,092 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩42,005 | ₩42,072 | ₩41,924 | ₩42,018 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,991 | ₩42,018 | ₩41,897 | ₩41,897 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,964 | ₩41,964 | ₩41,924 | ₩41,944 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,978 | ₩42,005 | ₩41,911 | ₩41,978 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩42,005 | ₩42,031 | ₩41,964 | ₩41,964 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,904 | ₩41,937 | ₩41,844 | ₩41,844 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,951 | ₩41,964 | ₩41,951 | ₩41,964 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,978 | ₩42,005 | ₩41,978 | ₩41,984 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,978 | ₩41,990 | ₩41,978 | ₩41,990 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,978 | ₩42,098 | ₩41,937 | ₩41,998 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,917 | ₩41,924 | ₩41,891 | ₩41,904 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,857 | ₩41,857 | ₩41,844 | ₩41,844 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,991 | ₩41,991 | ₩41,884 | ₩41,899 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,937 | ₩41,937 | ₩41,870 | ₩41,870 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,897 | ₩41,911 | ₩41,857 | ₩41,897 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,857 | ₩41,870 | ₩41,817 | ₩41,838 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,823 | ₩41,844 | ₩41,809 | ₩41,830 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,777 | ₩41,803 | ₩41,777 | ₩41,803 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,790 | ₩41,830 | ₩41,763 | ₩41,763 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,770 | ₩41,777 | ₩41,723 | ₩41,756 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,777 | ₩41,810 | ₩41,766 | ₩41,790 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,763 | ₩41,790 | ₩41,736 | ₩41,756 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,810 | ₩41,817 | ₩41,797 | ₩41,797 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,803 | ₩41,803 | ₩41,803 | ₩41,803 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,817 | ₩41,817 | ₩41,777 | ₩41,790 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,774 | ₩41,774 | ₩41,736 | ₩41,763 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,736 | ₩41,736 | ₩41,709 | ₩41,716 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,736 | ₩41,736 | ₩41,709 | ₩41,723 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,817 | ₩41,817 | ₩41,683 | ₩41,693 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,683 | ₩41,683 | ₩41,656 | ₩41,669 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,642 | ₩41,716 | ₩41,642 | ₩41,669 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,589 | ₩41,656 | ₩41,589 | ₩41,649 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,508 | ₩41,535 | ₩41,502 | ₩41,528 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,329 | ₩41,414 | ₩41,240 | ₩41,321 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩41,213 | ₩41,280 | ₩41,125 | ₩41,267 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,227 | ₩41,227 | ₩40,972 | ₩40,972 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩41,200 | ₩41,294 | ₩41,200 | ₩41,262 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,307 | ₩41,307 | ₩41,213 | ₩41,223 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,240 | ₩41,253 | ₩41,160 | ₩41,174 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩41,200 | ₩41,200 | ₩41,079 | ₩41,130 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,307 | ₩41,347 | ₩41,253 | ₩41,253 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,307 | ₩41,334 | ₩41,294 | ₩41,334 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,267 | ₩41,267 | ₩41,180 | ₩41,180 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,227 | ₩41,240 | ₩41,106 | ₩41,106 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,347 | ₩41,347 | ₩41,240 | ₩41,290 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,321 | ₩41,361 | ₩41,307 | ₩41,339 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,253 | ₩41,307 | ₩41,240 | ₩41,287 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,307 | ₩41,307 | ₩41,213 | ₩41,229 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,294 | ₩41,312 | ₩41,240 | ₩41,312 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,227 | ₩41,280 | ₩41,079 | ₩41,079 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩41,106 | ₩41,186 | ₩41,066 | ₩41,186 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩41,200 | ₩41,200 | ₩41,160 | ₩41,166 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩41,200 | ₩41,240 | ₩41,066 | ₩41,066 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩41,012 | ₩41,173 | ₩41,012 | ₩41,084 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩41,079 | ₩41,146 | ₩41,079 | ₩41,079 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩41,025 | ₩41,119 | ₩41,025 | ₩41,099 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,878 | ₩41,000 | ₩40,878 | ₩41,000 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,851 | ₩40,905 | ₩40,663 | ₩40,663 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,865 | ₩40,865 | ₩40,797 | ₩40,816 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,891 | ₩40,958 | ₩40,784 | ₩40,819 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,838 | ₩40,918 | ₩40,838 | ₩40,846 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩41,025 | ₩41,039 | ₩40,918 | ₩40,979 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩41,005 | ₩41,025 | ₩40,985 | ₩41,025 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩41,079 | ₩41,079 | ₩40,874 | ₩40,874 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩41,106 | ₩41,106 | ₩41,039 | ₩41,066 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩41,066 | ₩41,079 | ₩41,040 | ₩41,046 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,851 | ₩40,851 | ₩40,831 | ₩40,831 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,650 | ₩40,784 | ₩40,650 | ₩40,764 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,590 | ₩40,663 | ₩40,569 | ₩40,569 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,569 | ₩40,704 | ₩40,569 | ₩40,697 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,838 | ₩40,878 | ₩40,785 | ₩40,785 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,911 | ₩40,958 | ₩40,753 | ₩40,753 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,979 | ₩41,039 | ₩40,979 | ₩41,005 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,985 | ₩40,999 | ₩40,945 | ₩40,958 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩41,005 | ₩41,025 | ₩40,999 | ₩41,005 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩40,999 | ₩41,025 | ₩40,992 | ₩40,992 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩40,999 | ₩40,999 | ₩40,945 | ₩40,999 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,905 | ₩40,985 | ₩40,905 | ₩40,958 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,851 | ₩40,905 | ₩40,838 | ₩40,879 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,891 | ₩40,905 | ₩40,844 | ₩40,869 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,838 | ₩40,838 | ₩40,797 | ₩40,808 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,717 | ₩40,757 | ₩40,698 | ₩40,751 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,690 | ₩40,730 | ₩40,677 | ₩40,710 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,663 | ₩40,663 | ₩40,616 | ₩40,616 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,535 | ₩41,535 | ₩40,623 | ₩40,663 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,663 | ₩40,677 | ₩40,630 | ₩40,630 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,744 | ₩40,757 | ₩40,690 | ₩40,690 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,650 | ₩40,690 | ₩40,650 | ₩40,690 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,583 | ₩40,637 | ₩40,543 | ₩40,637 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,637 | ₩40,637 | ₩40,610 | ₩40,630 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,610 | ₩40,610 | ₩40,583 | ₩40,603 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,559 | ₩40,559 | ₩40,476 | ₩40,489 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,476 | ₩40,547 | ₩40,476 | ₩40,547 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,395 | ₩40,422 | ₩40,341 | ₩40,390 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,341 | ₩40,368 | ₩40,261 | ₩40,284 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,355 | ₩40,409 | ₩40,354 | ₩40,354 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩40,154 | ₩40,328 | ₩40,154 | ₩40,305 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩40,167 | ₩40,181 | ₩40,127 | ₩40,152 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩40,181 | ₩40,181 | ₩40,154 | ₩40,154 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩40,181 | ₩40,223 | ₩40,181 | ₩40,223 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩40,113 | ₩40,207 | ₩40,113 | ₩40,189 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩40,100 | ₩40,127 | ₩39,993 | ₩40,072 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩40,113 | ₩40,127 | ₩40,073 | ₩40,127 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩40,100 | ₩40,100 | ₩39,978 | ₩39,978 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩40,046 | ₩40,068 | ₩40,046 | ₩40,068 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩40,006 | ₩40,140 | ₩40,006 | ₩40,107 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,899 | ₩39,953 | ₩39,886 | ₩39,932 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,805 | ₩39,899 | ₩39,805 | ₩39,899 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,751 | ₩39,802 | ₩39,751 | ₩39,782 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,430 | ₩39,593 | ₩39,430 | ₩39,593 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,456 | ₩39,456 | ₩39,425 | ₩39,425 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩39,175 | ₩39,483 | ₩39,175 | ₩39,454 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,270 | ₩39,349 | ₩39,255 | ₩39,349 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,732 | ₩38,906 | ₩38,725 | ₩38,906 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,813 | ₩38,880 | ₩38,813 | ₩38,865 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,625 | ₩38,799 | ₩38,625 | ₩38,759 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,746 | ₩38,813 | ₩38,692 | ₩38,719 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,518 | ₩38,625 | ₩38,518 | ₩38,595 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,263 | ₩38,263 | ₩38,099 | ₩38,099 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,263 | ₩38,310 | ₩38,139 | ₩38,139 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,625 | ₩38,625 | ₩38,432 | ₩38,432 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,799 | ₩38,834 | ₩38,747 | ₩38,747 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,625 | ₩38,719 | ₩38,625 | ₩38,665 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,813 | ₩38,826 | ₩38,719 | ₩38,719 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,638 | ₩38,638 | ₩38,484 | ₩38,484 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,719 | ₩38,799 | ₩38,652 | ₩38,786 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,980 | ₩38,980 | ₩38,813 | ₩38,813 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩39,081 | ₩39,081 | ₩39,027 | ₩39,030 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩39,041 | ₩39,041 | ₩38,965 | ₩38,965 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩39,007 | ₩39,007 | ₩38,764 | ₩38,764 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,947 | ₩38,974 | ₩38,869 | ₩38,869 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩39,188 | ₩39,188 | ₩39,081 | ₩39,108 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩39,134 | ₩39,289 | ₩39,106 | ₩39,106 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,786 | ₩39,161 | ₩38,786 | ₩39,137 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,960 | ₩39,067 | ₩38,947 | ₩38,987 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,255 | ₩39,275 | ₩39,101 | ₩39,255 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,322 | ₩39,330 | ₩39,309 | ₩39,330 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,987 | ₩39,228 | ₩38,920 | ₩39,179 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,242 | ₩39,376 | ₩39,242 | ₩39,334 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,282 | ₩39,362 | ₩39,148 | ₩39,148 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,416 | ₩39,430 | ₩39,322 | ₩39,430 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,490 | ₩39,510 | ₩39,483 | ₩39,510 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,309 | ₩39,389 | ₩39,309 | ₩39,384 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,336 | ₩39,336 | ₩39,067 | ₩39,228 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,369 | ₩39,415 | ₩39,349 | ₩39,415 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,255 | ₩39,322 | ₩39,242 | ₩39,283 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,369 | ₩39,416 | ₩39,269 | ₩39,353 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩39,175 | ₩39,242 | ₩39,148 | ₩39,235 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,295 | ₩39,305 | ₩39,197 | ₩39,197 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,497 | ₩39,497 | ₩39,148 | ₩39,148 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,456 | ₩39,470 | ₩39,456 | ₩39,470 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,456 | ₩39,470 | ₩39,443 | ₩39,470 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,483 | ₩39,523 | ₩39,470 | ₩39,523 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,228 | ₩39,413 | ₩39,228 | ₩39,413 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩39,134 | ₩39,188 | ₩39,067 | ₩39,077 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,362 | ₩39,362 | ₩39,215 | ₩39,215 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,416 | ₩39,416 | ₩39,269 | ₩39,352 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,389 | ₩39,517 | ₩39,389 | ₩39,476 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,389 | ₩39,443 | ₩39,349 | ₩39,388 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,494 | ₩39,494 | ₩39,242 | ₩39,403 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,493 | ₩39,517 | ₩39,430 | ₩39,463 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,463 | ₩39,483 | ₩39,443 | ₩39,446 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,389 | ₩39,430 | ₩39,389 | ₩39,397 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,362 | ₩39,376 | ₩39,325 | ₩39,325 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,362 | ₩39,376 | ₩39,269 | ₩39,316 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩39,108 | ₩39,255 | ₩39,067 | ₩39,230 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩39,161 | ₩39,215 | ₩39,014 | ₩39,031 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,362 | ₩39,403 | ₩39,362 | ₩39,379 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,430 | ₩39,430 | ₩39,336 | ₩39,356 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,295 | ₩39,322 | ₩39,202 | ₩39,310 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,430 | ₩39,430 | ₩39,322 | ₩39,371 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,376 | ₩39,416 | ₩39,336 | ₩39,409 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,362 | ₩39,403 | ₩39,295 | ₩39,383 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,255 | ₩39,322 | ₩39,228 | ₩39,228 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,282 | ₩39,282 | ₩39,262 | ₩39,262 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,255 | ₩39,322 | ₩39,255 | ₩39,316 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,247 | ₩39,269 | ₩39,228 | ₩39,248 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩39,082 | ₩39,125 | ₩39,082 | ₩39,125 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩39,202 | ₩39,202 | ₩39,125 | ₩39,125 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,242 | ₩39,255 | ₩39,188 | ₩39,208 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,215 | ₩39,242 | ₩39,175 | ₩39,223 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,242 | ₩39,269 | ₩39,242 | ₩39,269 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,255 | ₩39,255 | ₩39,228 | ₩39,228 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩39,134 | ₩39,202 | ₩39,134 | ₩39,195 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩39,108 | ₩39,188 | ₩39,108 | ₩39,188 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,974 | ₩39,054 | ₩38,920 | ₩39,030 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,880 | ₩38,953 | ₩38,839 | ₩38,873 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,924 | ₩38,924 | ₩38,766 | ₩38,766 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,827 | ₩38,932 | ₩38,799 | ₩38,932 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,974 | ₩38,987 | ₩38,933 | ₩38,944 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩39,047 | ₩39,054 | ₩38,878 | ₩38,940 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩39,014 | ₩39,062 | ₩38,995 | ₩39,062 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,900 | ₩39,242 | ₩38,900 | ₩39,069 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,933 | ₩38,947 | ₩38,900 | ₩38,920 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,947 | ₩38,960 | ₩38,866 | ₩38,889 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,945 | ₩38,987 | ₩38,920 | ₩38,955 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,866 | ₩38,920 | ₩38,866 | ₩38,886 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,920 | ₩38,920 | ₩38,884 | ₩38,884 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,826 | ₩38,880 | ₩38,826 | ₩38,833 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,813 | ₩38,866 | ₩38,775 | ₩38,775 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,826 | ₩38,826 | ₩38,813 | ₩38,822 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,799 | ₩38,799 | ₩38,778 | ₩38,778 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,518 | ₩38,678 | ₩38,464 | ₩38,662 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,504 | ₩38,518 | ₩38,504 | ₩38,504 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,290 | ₩38,303 | ₩38,216 | ₩38,228 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,263 | ₩38,263 | ₩38,062 | ₩38,129 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,354 | ₩38,354 | ₩38,249 | ₩38,316 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,209 | ₩38,370 | ₩38,209 | ₩38,272 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,491 | ₩38,491 | ₩38,373 | ₩38,373 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,678 | ₩38,678 | ₩38,479 | ₩38,479 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,746 | ₩38,759 | ₩38,732 | ₩38,754 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,705 | ₩38,772 | ₩38,692 | ₩38,752 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,678 | ₩38,746 | ₩38,678 | ₩38,725 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,357 | ₩38,488 | ₩38,357 | ₩38,488 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,558 | ₩38,558 | ₩38,477 | ₩38,518 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,652 | ₩38,705 | ₩38,630 | ₩38,630 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,625 | ₩38,625 | ₩38,571 | ₩38,571 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,692 | ₩38,746 | ₩38,678 | ₩38,719 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,759 | ₩38,759 | ₩38,625 | ₩38,715 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,732 | ₩38,759 | ₩38,677 | ₩38,677 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,906 | ₩38,906 | ₩38,786 | ₩38,813 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,843 | ₩38,892 | ₩38,799 | ₩38,846 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,826 | ₩38,866 | ₩38,786 | ₩38,866 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,692 | ₩38,759 | ₩38,692 | ₩38,708 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,531 | ₩38,598 | ₩38,531 | ₩38,581 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,518 | ₩38,518 | ₩38,343 | ₩38,343 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,571 | ₩38,581 | ₩38,544 | ₩38,581 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,542 | ₩38,598 | ₩38,531 | ₩38,570 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,330 | ₩38,374 | ₩38,220 | ₩38,373 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,410 | ₩38,450 | ₩38,166 | ₩38,276 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,518 | ₩38,518 | ₩38,236 | ₩38,336 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩38,115 | ₩38,383 | ₩38,115 | ₩38,284 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,249 | ₩38,357 | ₩38,249 | ₩38,350 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,544 | ₩38,585 | ₩38,088 | ₩38,088 | -1.18% | 1.5만 |
|---|