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 | ₩42,334 | ₩42,374 | ₩42,314 | ₩42,374 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,294 | ₩42,320 | ₩42,180 | ₩42,227 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,280 | ₩42,360 | ₩42,233 | ₩42,347 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,360 | ₩42,387 | ₩42,347 | ₩42,347 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,133 | ₩42,387 | ₩42,133 | ₩42,200 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,172 | ₩42,200 | ₩42,093 | ₩42,133 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,120 | ₩42,120 | ₩41,867 | ₩42,000 | -0.29% | 28.6만 |
| 2026.09.30 | ₩41,907 | ₩42,027 | ₩41,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,980 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩41,987 | ₩41,987 | ₩41,953 | ₩41,960 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩41,947 | ₩41,973 | ₩41,933 | ₩41,947 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩41,907 | ₩41,973 | ₩41,907 | ₩41,940 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩41,947 | ₩41,947 | ₩41,920 | ₩41,927 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩41,960 | ₩41,960 | ₩41,893 | ₩41,920 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩41,907 | ₩41,947 | ₩41,907 | ₩41,913 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩41,867 | ₩41,927 | ₩41,867 | ₩41,907 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩41,867 | ₩41,880 | ₩41,840 | ₩41,873 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩41,787 | ₩41,853 | ₩41,706 | ₩41,800 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,773 | ₩41,800 | ₩41,680 | ₩41,680 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,746 | ₩41,746 | ₩41,706 | ₩41,726 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,760 | ₩41,787 | ₩41,693 | ₩41,760 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩41,787 | ₩41,813 | ₩41,746 | ₩41,746 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,686 | ₩41,720 | ₩41,626 | ₩41,626 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,733 | ₩41,746 | ₩41,733 | ₩41,746 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,760 | ₩41,787 | ₩41,760 | ₩41,767 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,760 | ₩41,772 | ₩41,760 | ₩41,772 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,760 | ₩41,880 | ₩41,720 | ₩41,780 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,700 | ₩41,706 | ₩41,673 | ₩41,686 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,640 | ₩41,640 | ₩41,626 | ₩41,626 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,773 | ₩41,773 | ₩41,666 | ₩41,681 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,720 | ₩41,720 | ₩41,653 | ₩41,653 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,680 | ₩41,693 | ₩41,640 | ₩41,680 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,640 | ₩41,653 | ₩41,600 | ₩41,621 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,606 | ₩41,626 | ₩41,592 | ₩41,613 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,560 | ₩41,586 | ₩41,560 | ₩41,586 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,573 | ₩41,613 | ₩41,546 | ₩41,546 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,553 | ₩41,560 | ₩41,506 | ₩41,540 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,560 | ₩41,593 | ₩41,549 | ₩41,573 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,546 | ₩41,573 | ₩41,520 | ₩41,540 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,593 | ₩41,600 | ₩41,580 | ₩41,580 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,586 | ₩41,586 | ₩41,586 | ₩41,586 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,600 | ₩41,600 | ₩41,560 | ₩41,573 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,557 | ₩41,557 | ₩41,520 | ₩41,546 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,520 | ₩41,520 | ₩41,493 | ₩41,500 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,520 | ₩41,520 | ₩41,493 | ₩41,506 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,600 | ₩41,600 | ₩41,466 | ₩41,477 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,466 | ₩41,466 | ₩41,440 | ₩41,453 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,426 | ₩41,500 | ₩41,426 | ₩41,453 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,373 | ₩41,440 | ₩41,373 | ₩41,433 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,293 | ₩41,320 | ₩41,286 | ₩41,313 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,114 | ₩41,199 | ₩41,026 | ₩41,106 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩40,999 | ₩41,066 | ₩40,911 | ₩41,053 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,013 | ₩41,013 | ₩40,759 | ₩40,759 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩40,986 | ₩41,079 | ₩40,986 | ₩41,047 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,093 | ₩41,093 | ₩40,999 | ₩41,009 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,026 | ₩41,039 | ₩40,946 | ₩40,961 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩40,986 | ₩40,986 | ₩40,866 | ₩40,917 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,093 | ₩41,133 | ₩41,039 | ₩41,039 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,093 | ₩41,119 | ₩41,079 | ₩41,119 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,053 | ₩41,053 | ₩40,966 | ₩40,966 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,013 | ₩41,026 | ₩40,893 | ₩40,893 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,133 | ₩41,133 | ₩41,026 | ₩41,075 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,106 | ₩41,146 | ₩41,093 | ₩41,125 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,039 | ₩41,093 | ₩41,026 | ₩41,073 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,093 | ₩41,093 | ₩40,999 | ₩41,015 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,079 | ₩41,098 | ₩41,026 | ₩41,098 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,013 | ₩41,066 | ₩40,866 | ₩40,866 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩40,893 | ₩40,973 | ₩40,853 | ₩40,973 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩40,986 | ₩40,986 | ₩40,946 | ₩40,953 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩40,986 | ₩41,026 | ₩40,853 | ₩40,853 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩40,799 | ₩40,959 | ₩40,799 | ₩40,871 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩40,866 | ₩40,933 | ₩40,866 | ₩40,866 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩40,813 | ₩40,906 | ₩40,813 | ₩40,886 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,666 | ₩40,787 | ₩40,666 | ₩40,787 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,639 | ₩40,692 | ₩40,452 | ₩40,452 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,652 | ₩40,652 | ₩40,586 | ₩40,604 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,679 | ₩40,746 | ₩40,572 | ₩40,607 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,626 | ₩40,706 | ₩40,626 | ₩40,634 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩40,813 | ₩40,826 | ₩40,706 | ₩40,766 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩40,793 | ₩40,813 | ₩40,773 | ₩40,813 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩40,866 | ₩40,866 | ₩40,662 | ₩40,662 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩40,893 | ₩40,893 | ₩40,826 | ₩40,853 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩40,853 | ₩40,866 | ₩40,827 | ₩40,833 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,639 | ₩40,639 | ₩40,619 | ₩40,619 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,439 | ₩40,572 | ₩40,439 | ₩40,552 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,379 | ₩40,452 | ₩40,359 | ₩40,359 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,359 | ₩40,492 | ₩40,359 | ₩40,486 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,626 | ₩40,666 | ₩40,574 | ₩40,574 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,699 | ₩40,746 | ₩40,542 | ₩40,542 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,766 | ₩40,826 | ₩40,766 | ₩40,793 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,773 | ₩40,786 | ₩40,733 | ₩40,746 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩40,793 | ₩40,813 | ₩40,786 | ₩40,793 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩40,786 | ₩40,813 | ₩40,779 | ₩40,779 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩40,786 | ₩40,786 | ₩40,733 | ₩40,786 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,692 | ₩40,773 | ₩40,692 | ₩40,746 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,639 | ₩40,692 | ₩40,626 | ₩40,667 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,679 | ₩40,692 | ₩40,632 | ₩40,656 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,626 | ₩40,626 | ₩40,586 | ₩40,596 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,506 | ₩40,546 | ₩40,487 | ₩40,539 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,479 | ₩40,519 | ₩40,466 | ₩40,499 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,452 | ₩40,452 | ₩40,406 | ₩40,406 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,320 | ₩41,320 | ₩40,412 | ₩40,452 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,452 | ₩40,466 | ₩40,419 | ₩40,419 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,532 | ₩40,546 | ₩40,479 | ₩40,479 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,439 | ₩40,479 | ₩40,439 | ₩40,479 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,372 | ₩40,426 | ₩40,332 | ₩40,426 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,426 | ₩40,426 | ₩40,399 | ₩40,419 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,399 | ₩40,399 | ₩40,372 | ₩40,392 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,348 | ₩40,348 | ₩40,266 | ₩40,279 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,266 | ₩40,336 | ₩40,266 | ₩40,336 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,186 | ₩40,212 | ₩40,132 | ₩40,180 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,132 | ₩40,159 | ₩40,052 | ₩40,075 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,145 | ₩40,199 | ₩40,144 | ₩40,144 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩39,945 | ₩40,119 | ₩39,945 | ₩40,096 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩39,959 | ₩39,972 | ₩39,919 | ₩39,944 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩39,972 | ₩39,972 | ₩39,945 | ₩39,945 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩39,972 | ₩40,015 | ₩39,972 | ₩40,015 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩39,905 | ₩39,999 | ₩39,905 | ₩39,980 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩39,892 | ₩39,919 | ₩39,785 | ₩39,864 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩39,905 | ₩39,919 | ₩39,865 | ₩39,919 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩39,892 | ₩39,892 | ₩39,771 | ₩39,771 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩39,839 | ₩39,860 | ₩39,839 | ₩39,860 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩39,799 | ₩39,932 | ₩39,799 | ₩39,899 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,692 | ₩39,745 | ₩39,679 | ₩39,725 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,598 | ₩39,692 | ₩39,598 | ₩39,692 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,545 | ₩39,596 | ₩39,545 | ₩39,576 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,225 | ₩39,388 | ₩39,225 | ₩39,388 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,252 | ₩39,252 | ₩39,221 | ₩39,221 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩38,971 | ₩39,278 | ₩38,971 | ₩39,249 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,066 | ₩39,145 | ₩39,051 | ₩39,145 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,531 | ₩38,705 | ₩38,524 | ₩38,705 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,611 | ₩38,678 | ₩38,611 | ₩38,663 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,424 | ₩38,598 | ₩38,424 | ₩38,558 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,544 | ₩38,611 | ₩38,491 | ₩38,518 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,318 | ₩38,424 | ₩38,318 | ₩38,395 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,064 | ₩38,064 | ₩37,901 | ₩37,901 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,064 | ₩38,111 | ₩37,941 | ₩37,941 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,424 | ₩38,424 | ₩38,232 | ₩38,232 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,598 | ₩38,633 | ₩38,546 | ₩38,546 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,424 | ₩38,518 | ₩38,424 | ₩38,464 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,611 | ₩38,625 | ₩38,518 | ₩38,518 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,438 | ₩38,438 | ₩38,284 | ₩38,284 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,518 | ₩38,598 | ₩38,451 | ₩38,584 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,778 | ₩38,778 | ₩38,611 | ₩38,611 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩38,878 | ₩38,878 | ₩38,825 | ₩38,827 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩38,838 | ₩38,838 | ₩38,763 | ₩38,763 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩38,805 | ₩38,805 | ₩38,563 | ₩38,563 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,745 | ₩38,771 | ₩38,667 | ₩38,667 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩38,985 | ₩38,985 | ₩38,878 | ₩38,905 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩38,931 | ₩39,085 | ₩38,903 | ₩38,903 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,584 | ₩38,958 | ₩38,584 | ₩38,934 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,758 | ₩38,865 | ₩38,745 | ₩38,785 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,051 | ₩39,071 | ₩38,898 | ₩39,051 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,118 | ₩39,126 | ₩39,105 | ₩39,126 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,785 | ₩39,025 | ₩38,718 | ₩38,975 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,038 | ₩39,172 | ₩39,038 | ₩39,130 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,078 | ₩39,158 | ₩38,945 | ₩38,945 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,212 | ₩39,225 | ₩39,118 | ₩39,225 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,285 | ₩39,305 | ₩39,278 | ₩39,305 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,105 | ₩39,185 | ₩39,105 | ₩39,180 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,131 | ₩39,131 | ₩38,865 | ₩39,025 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,165 | ₩39,210 | ₩39,145 | ₩39,210 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,051 | ₩39,118 | ₩39,038 | ₩39,079 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,165 | ₩39,212 | ₩39,065 | ₩39,149 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩38,971 | ₩39,038 | ₩38,945 | ₩39,031 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,091 | ₩39,101 | ₩38,994 | ₩38,994 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,292 | ₩39,292 | ₩38,945 | ₩38,945 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,252 | ₩39,265 | ₩39,252 | ₩39,265 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,252 | ₩39,265 | ₩39,238 | ₩39,265 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,278 | ₩39,318 | ₩39,265 | ₩39,318 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,025 | ₩39,209 | ₩39,025 | ₩39,209 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩38,931 | ₩38,985 | ₩38,865 | ₩38,874 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,158 | ₩39,158 | ₩39,011 | ₩39,011 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,212 | ₩39,212 | ₩39,065 | ₩39,148 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,185 | ₩39,312 | ₩39,185 | ₩39,272 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,185 | ₩39,238 | ₩39,145 | ₩39,184 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,289 | ₩39,289 | ₩39,038 | ₩39,198 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,288 | ₩39,312 | ₩39,225 | ₩39,258 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,258 | ₩39,278 | ₩39,238 | ₩39,241 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,185 | ₩39,225 | ₩39,185 | ₩39,193 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,158 | ₩39,172 | ₩39,121 | ₩39,121 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,158 | ₩39,172 | ₩39,065 | ₩39,111 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩38,905 | ₩39,051 | ₩38,865 | ₩39,026 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩38,958 | ₩39,011 | ₩38,811 | ₩38,829 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,158 | ₩39,198 | ₩39,158 | ₩39,174 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,225 | ₩39,225 | ₩39,131 | ₩39,152 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,091 | ₩39,118 | ₩38,998 | ₩39,106 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,225 | ₩39,225 | ₩39,118 | ₩39,166 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,172 | ₩39,212 | ₩39,131 | ₩39,205 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,158 | ₩39,198 | ₩39,091 | ₩39,178 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,051 | ₩39,118 | ₩39,025 | ₩39,025 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,078 | ₩39,078 | ₩39,058 | ₩39,058 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,051 | ₩39,118 | ₩39,051 | ₩39,111 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,043 | ₩39,065 | ₩39,025 | ₩39,045 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩38,879 | ₩38,922 | ₩38,879 | ₩38,922 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩38,998 | ₩38,998 | ₩38,922 | ₩38,922 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,038 | ₩39,051 | ₩38,985 | ₩39,005 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,011 | ₩39,038 | ₩38,971 | ₩39,019 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,038 | ₩39,065 | ₩39,038 | ₩39,065 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,051 | ₩39,051 | ₩39,025 | ₩39,025 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩38,931 | ₩38,998 | ₩38,931 | ₩38,991 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩38,905 | ₩38,985 | ₩38,905 | ₩38,985 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,771 | ₩38,851 | ₩38,718 | ₩38,827 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,678 | ₩38,751 | ₩38,638 | ₩38,671 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,722 | ₩38,722 | ₩38,564 | ₩38,564 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,626 | ₩38,730 | ₩38,598 | ₩38,730 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,771 | ₩38,785 | ₩38,731 | ₩38,742 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩38,845 | ₩38,851 | ₩38,677 | ₩38,738 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩38,811 | ₩38,859 | ₩38,793 | ₩38,859 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,698 | ₩39,038 | ₩38,698 | ₩38,866 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,731 | ₩38,745 | ₩38,698 | ₩38,718 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,745 | ₩38,758 | ₩38,665 | ₩38,687 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,743 | ₩38,785 | ₩38,718 | ₩38,753 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,665 | ₩38,718 | ₩38,665 | ₩38,685 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,718 | ₩38,718 | ₩38,682 | ₩38,682 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,625 | ₩38,678 | ₩38,625 | ₩38,631 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,611 | ₩38,665 | ₩38,574 | ₩38,574 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,625 | ₩38,625 | ₩38,611 | ₩38,621 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,598 | ₩38,598 | ₩38,576 | ₩38,576 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,318 | ₩38,478 | ₩38,264 | ₩38,462 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,304 | ₩38,318 | ₩38,304 | ₩38,304 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,091 | ₩38,104 | ₩38,017 | ₩38,029 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,064 | ₩38,064 | ₩37,864 | ₩37,931 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,155 | ₩38,155 | ₩38,051 | ₩38,118 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,011 | ₩38,171 | ₩38,011 | ₩38,073 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,291 | ₩38,291 | ₩38,174 | ₩38,174 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,478 | ₩38,478 | ₩38,279 | ₩38,279 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,544 | ₩38,558 | ₩38,531 | ₩38,552 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,504 | ₩38,571 | ₩38,491 | ₩38,551 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,478 | ₩38,544 | ₩38,478 | ₩38,524 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,158 | ₩38,288 | ₩38,158 | ₩38,288 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,358 | ₩38,358 | ₩38,278 | ₩38,318 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,451 | ₩38,504 | ₩38,430 | ₩38,430 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,424 | ₩38,424 | ₩38,371 | ₩38,371 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,491 | ₩38,544 | ₩38,478 | ₩38,518 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,558 | ₩38,558 | ₩38,424 | ₩38,514 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,531 | ₩38,558 | ₩38,476 | ₩38,476 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,705 | ₩38,705 | ₩38,584 | ₩38,611 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,642 | ₩38,690 | ₩38,598 | ₩38,645 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,625 | ₩38,665 | ₩38,584 | ₩38,665 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,491 | ₩38,558 | ₩38,491 | ₩38,507 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,331 | ₩38,398 | ₩38,331 | ₩38,380 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,318 | ₩38,318 | ₩38,144 | ₩38,144 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,371 | ₩38,380 | ₩38,344 | ₩38,380 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,342 | ₩38,398 | ₩38,331 | ₩38,370 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,131 | ₩38,175 | ₩38,021 | ₩38,174 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,211 | ₩38,251 | ₩37,968 | ₩38,077 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,318 | ₩38,318 | ₩38,037 | ₩38,138 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩37,917 | ₩38,184 | ₩37,917 | ₩38,086 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,051 | ₩38,158 | ₩38,051 | ₩38,151 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,344 | ₩38,384 | ₩37,891 | ₩37,891 | -1.18% | 1.5만 |
|---|