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 | ₩42,486 | ₩42,526 | ₩42,466 | ₩42,526 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,446 | ₩42,472 | ₩42,332 | ₩42,379 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,432 | ₩42,513 | ₩42,385 | ₩42,499 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,513 | ₩42,539 | ₩42,499 | ₩42,499 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,285 | ₩42,539 | ₩42,285 | ₩42,352 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,324 | ₩42,352 | ₩42,245 | ₩42,285 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,272 | ₩42,272 | ₩42,017 | ₩42,151 | -0.29% | 28.6만 |
| 2026.09.30 | ₩42,057 | ₩42,178 | ₩42,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,131 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩42,138 | ₩42,138 | ₩42,104 | ₩42,111 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩42,098 | ₩42,124 | ₩42,084 | ₩42,098 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩42,057 | ₩42,124 | ₩42,057 | ₩42,091 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩42,098 | ₩42,098 | ₩42,071 | ₩42,077 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩42,111 | ₩42,111 | ₩42,044 | ₩42,071 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩42,057 | ₩42,098 | ₩42,057 | ₩42,064 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩42,017 | ₩42,077 | ₩42,017 | ₩42,057 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩42,017 | ₩42,031 | ₩41,990 | ₩42,024 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩41,937 | ₩42,004 | ₩41,857 | ₩41,950 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,923 | ₩41,950 | ₩41,830 | ₩41,830 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,897 | ₩41,897 | ₩41,857 | ₩41,877 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,910 | ₩41,937 | ₩41,843 | ₩41,910 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩41,937 | ₩41,964 | ₩41,897 | ₩41,897 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,836 | ₩41,870 | ₩41,776 | ₩41,776 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,883 | ₩41,897 | ₩41,883 | ₩41,897 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,910 | ₩41,937 | ₩41,910 | ₩41,917 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,910 | ₩41,922 | ₩41,910 | ₩41,922 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,910 | ₩42,031 | ₩41,870 | ₩41,930 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,850 | ₩41,857 | ₩41,823 | ₩41,836 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,790 | ₩41,790 | ₩41,776 | ₩41,776 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,923 | ₩41,923 | ₩41,816 | ₩41,831 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,870 | ₩41,870 | ₩41,803 | ₩41,803 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,830 | ₩41,843 | ₩41,790 | ₩41,830 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,790 | ₩41,803 | ₩41,749 | ₩41,771 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,756 | ₩41,776 | ₩41,741 | ₩41,763 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,709 | ₩41,736 | ₩41,709 | ₩41,736 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,723 | ₩41,763 | ₩41,696 | ₩41,696 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,703 | ₩41,709 | ₩41,656 | ₩41,689 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,709 | ₩41,743 | ₩41,699 | ₩41,723 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,696 | ₩41,723 | ₩41,669 | ₩41,689 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,743 | ₩41,749 | ₩41,729 | ₩41,729 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,736 | ₩41,736 | ₩41,736 | ₩41,736 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,749 | ₩41,749 | ₩41,709 | ₩41,723 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,707 | ₩41,707 | ₩41,669 | ₩41,696 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,669 | ₩41,669 | ₩41,642 | ₩41,649 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,669 | ₩41,669 | ₩41,642 | ₩41,656 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,749 | ₩41,749 | ₩41,615 | ₩41,626 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,615 | ₩41,615 | ₩41,589 | ₩41,602 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,575 | ₩41,649 | ₩41,575 | ₩41,602 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,522 | ₩41,589 | ₩41,522 | ₩41,582 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,441 | ₩41,468 | ₩41,435 | ₩41,462 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,262 | ₩41,348 | ₩41,174 | ₩41,254 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩41,147 | ₩41,214 | ₩41,058 | ₩41,200 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,160 | ₩41,160 | ₩40,906 | ₩40,906 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩41,133 | ₩41,227 | ₩41,133 | ₩41,195 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,241 | ₩41,241 | ₩41,147 | ₩41,156 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,174 | ₩41,187 | ₩41,093 | ₩41,108 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩41,133 | ₩41,133 | ₩41,013 | ₩41,064 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,241 | ₩41,281 | ₩41,187 | ₩41,187 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,241 | ₩41,267 | ₩41,227 | ₩41,267 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,200 | ₩41,200 | ₩41,113 | ₩41,113 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,160 | ₩41,174 | ₩41,040 | ₩41,040 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,281 | ₩41,281 | ₩41,174 | ₩41,223 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,254 | ₩41,294 | ₩41,241 | ₩41,273 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,187 | ₩41,241 | ₩41,174 | ₩41,220 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,241 | ₩41,241 | ₩41,147 | ₩41,163 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,227 | ₩41,246 | ₩41,174 | ₩41,246 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,160 | ₩41,214 | ₩41,013 | ₩41,013 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩41,040 | ₩41,120 | ₩41,000 | ₩41,120 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩41,133 | ₩41,133 | ₩41,093 | ₩41,100 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩41,133 | ₩41,174 | ₩41,000 | ₩41,000 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩40,946 | ₩41,107 | ₩40,946 | ₩41,018 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩41,013 | ₩41,080 | ₩41,013 | ₩41,013 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩40,959 | ₩41,053 | ₩40,959 | ₩41,033 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,812 | ₩40,934 | ₩40,812 | ₩40,934 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,785 | ₩40,839 | ₩40,598 | ₩40,598 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,799 | ₩40,799 | ₩40,732 | ₩40,751 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,825 | ₩40,892 | ₩40,718 | ₩40,753 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,772 | ₩40,852 | ₩40,772 | ₩40,780 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩40,959 | ₩40,973 | ₩40,852 | ₩40,913 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩40,939 | ₩40,959 | ₩40,919 | ₩40,959 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩41,013 | ₩41,013 | ₩40,808 | ₩40,808 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩41,040 | ₩41,040 | ₩40,973 | ₩41,000 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩41,000 | ₩41,013 | ₩40,974 | ₩40,979 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,785 | ₩40,785 | ₩40,765 | ₩40,765 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,584 | ₩40,718 | ₩40,584 | ₩40,698 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,524 | ₩40,598 | ₩40,504 | ₩40,504 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,504 | ₩40,638 | ₩40,504 | ₩40,631 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,772 | ₩40,812 | ₩40,720 | ₩40,720 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,846 | ₩40,892 | ₩40,688 | ₩40,688 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,913 | ₩40,973 | ₩40,913 | ₩40,939 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,919 | ₩40,933 | ₩40,879 | ₩40,892 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩40,939 | ₩40,959 | ₩40,933 | ₩40,939 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩40,933 | ₩40,959 | ₩40,926 | ₩40,926 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩40,933 | ₩40,933 | ₩40,879 | ₩40,933 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,839 | ₩40,919 | ₩40,839 | ₩40,892 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,785 | ₩40,839 | ₩40,772 | ₩40,813 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,825 | ₩40,839 | ₩40,779 | ₩40,803 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,772 | ₩40,772 | ₩40,732 | ₩40,742 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,651 | ₩40,692 | ₩40,633 | ₩40,685 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,625 | ₩40,665 | ₩40,611 | ₩40,645 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,598 | ₩40,598 | ₩40,551 | ₩40,551 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,468 | ₩41,468 | ₩40,558 | ₩40,598 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,598 | ₩40,611 | ₩40,564 | ₩40,564 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,678 | ₩40,692 | ₩40,625 | ₩40,625 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,584 | ₩40,625 | ₩40,584 | ₩40,625 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,518 | ₩40,571 | ₩40,477 | ₩40,571 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,571 | ₩40,571 | ₩40,544 | ₩40,564 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,544 | ₩40,544 | ₩40,518 | ₩40,538 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,493 | ₩40,493 | ₩40,410 | ₩40,424 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,410 | ₩40,481 | ₩40,410 | ₩40,481 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,330 | ₩40,357 | ₩40,277 | ₩40,325 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,277 | ₩40,303 | ₩40,196 | ₩40,219 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,290 | ₩40,343 | ₩40,289 | ₩40,289 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩40,089 | ₩40,263 | ₩40,089 | ₩40,240 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩40,102 | ₩40,116 | ₩40,062 | ₩40,088 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩40,116 | ₩40,116 | ₩40,089 | ₩40,089 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩40,116 | ₩40,159 | ₩40,116 | ₩40,159 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩40,049 | ₩40,143 | ₩40,049 | ₩40,124 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩40,036 | ₩40,062 | ₩39,928 | ₩40,007 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩40,049 | ₩40,062 | ₩40,009 | ₩40,062 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩40,036 | ₩40,036 | ₩39,914 | ₩39,914 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩39,982 | ₩40,003 | ₩39,982 | ₩40,003 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩39,942 | ₩40,076 | ₩39,942 | ₩40,042 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,835 | ₩39,888 | ₩39,821 | ₩39,868 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,741 | ₩39,835 | ₩39,741 | ₩39,835 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,687 | ₩39,738 | ₩39,687 | ₩39,718 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,366 | ₩39,529 | ₩39,366 | ₩39,529 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,393 | ₩39,393 | ₩39,362 | ₩39,362 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩39,112 | ₩39,420 | ₩39,112 | ₩39,390 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,207 | ₩39,286 | ₩39,192 | ₩39,286 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,670 | ₩38,844 | ₩38,663 | ₩38,844 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,750 | ₩38,817 | ₩38,750 | ₩38,802 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,563 | ₩38,737 | ₩38,563 | ₩38,697 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,683 | ₩38,750 | ₩38,630 | ₩38,656 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,456 | ₩38,563 | ₩38,456 | ₩38,533 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,201 | ₩38,201 | ₩38,038 | ₩38,038 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,201 | ₩38,248 | ₩38,078 | ₩38,078 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,563 | ₩38,563 | ₩38,370 | ₩38,370 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,737 | ₩38,772 | ₩38,684 | ₩38,684 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,563 | ₩38,656 | ₩38,563 | ₩38,603 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,750 | ₩38,763 | ₩38,656 | ₩38,656 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,576 | ₩38,576 | ₩38,422 | ₩38,422 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,656 | ₩38,737 | ₩38,589 | ₩38,723 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,917 | ₩38,917 | ₩38,750 | ₩38,750 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩39,018 | ₩39,018 | ₩38,964 | ₩38,967 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩38,978 | ₩38,978 | ₩38,903 | ₩38,903 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩38,944 | ₩38,944 | ₩38,702 | ₩38,702 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,884 | ₩38,911 | ₩38,806 | ₩38,806 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩39,125 | ₩39,125 | ₩39,018 | ₩39,045 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩39,071 | ₩39,225 | ₩39,043 | ₩39,043 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,723 | ₩39,098 | ₩38,723 | ₩39,074 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,897 | ₩39,004 | ₩38,884 | ₩38,924 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,192 | ₩39,212 | ₩39,038 | ₩39,192 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,259 | ₩39,267 | ₩39,246 | ₩39,267 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,924 | ₩39,165 | ₩38,857 | ₩39,116 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,179 | ₩39,312 | ₩39,179 | ₩39,271 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,219 | ₩39,299 | ₩39,085 | ₩39,085 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,353 | ₩39,366 | ₩39,259 | ₩39,366 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,426 | ₩39,446 | ₩39,420 | ₩39,446 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,246 | ₩39,326 | ₩39,246 | ₩39,320 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,272 | ₩39,272 | ₩39,004 | ₩39,165 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,306 | ₩39,351 | ₩39,286 | ₩39,351 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,192 | ₩39,259 | ₩39,179 | ₩39,220 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,306 | ₩39,353 | ₩39,205 | ₩39,290 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩39,112 | ₩39,179 | ₩39,085 | ₩39,172 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,232 | ₩39,241 | ₩39,134 | ₩39,134 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,433 | ₩39,433 | ₩39,085 | ₩39,085 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,393 | ₩39,406 | ₩39,393 | ₩39,406 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,393 | ₩39,406 | ₩39,379 | ₩39,406 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,420 | ₩39,460 | ₩39,406 | ₩39,460 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,165 | ₩39,350 | ₩39,165 | ₩39,350 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩39,071 | ₩39,125 | ₩39,004 | ₩39,014 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,299 | ₩39,299 | ₩39,152 | ₩39,152 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,353 | ₩39,353 | ₩39,205 | ₩39,288 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,326 | ₩39,453 | ₩39,326 | ₩39,413 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,326 | ₩39,379 | ₩39,286 | ₩39,325 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,430 | ₩39,430 | ₩39,179 | ₩39,339 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,429 | ₩39,453 | ₩39,366 | ₩39,399 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,399 | ₩39,420 | ₩39,379 | ₩39,382 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,326 | ₩39,366 | ₩39,326 | ₩39,334 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,299 | ₩39,312 | ₩39,262 | ₩39,262 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,299 | ₩39,312 | ₩39,205 | ₩39,252 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩39,045 | ₩39,192 | ₩39,004 | ₩39,167 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩39,098 | ₩39,152 | ₩38,951 | ₩38,968 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,299 | ₩39,339 | ₩39,299 | ₩39,315 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,366 | ₩39,366 | ₩39,272 | ₩39,292 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,232 | ₩39,259 | ₩39,138 | ₩39,247 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,366 | ₩39,366 | ₩39,259 | ₩39,307 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,312 | ₩39,353 | ₩39,272 | ₩39,346 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,299 | ₩39,339 | ₩39,232 | ₩39,319 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,192 | ₩39,259 | ₩39,165 | ₩39,165 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,219 | ₩39,219 | ₩39,199 | ₩39,199 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,192 | ₩39,259 | ₩39,192 | ₩39,252 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,184 | ₩39,205 | ₩39,165 | ₩39,185 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩39,019 | ₩39,062 | ₩39,019 | ₩39,062 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩39,138 | ₩39,138 | ₩39,062 | ₩39,062 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,179 | ₩39,192 | ₩39,125 | ₩39,145 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,152 | ₩39,179 | ₩39,112 | ₩39,160 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,179 | ₩39,205 | ₩39,179 | ₩39,205 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,192 | ₩39,192 | ₩39,165 | ₩39,165 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩39,071 | ₩39,138 | ₩39,071 | ₩39,132 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩39,045 | ₩39,125 | ₩39,045 | ₩39,125 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,911 | ₩38,991 | ₩38,857 | ₩38,967 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,817 | ₩38,891 | ₩38,777 | ₩38,810 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,861 | ₩38,861 | ₩38,703 | ₩38,703 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,765 | ₩38,869 | ₩38,737 | ₩38,869 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,911 | ₩38,924 | ₩38,871 | ₩38,881 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩38,984 | ₩38,991 | ₩38,816 | ₩38,877 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩38,951 | ₩38,999 | ₩38,932 | ₩38,999 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,837 | ₩39,179 | ₩38,837 | ₩39,006 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,871 | ₩38,884 | ₩38,837 | ₩38,857 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,884 | ₩38,897 | ₩38,804 | ₩38,826 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,883 | ₩38,924 | ₩38,857 | ₩38,892 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,804 | ₩38,857 | ₩38,804 | ₩38,824 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,857 | ₩38,857 | ₩38,821 | ₩38,821 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,763 | ₩38,817 | ₩38,763 | ₩38,770 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,750 | ₩38,804 | ₩38,713 | ₩38,713 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,763 | ₩38,763 | ₩38,750 | ₩38,759 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,737 | ₩38,737 | ₩38,715 | ₩38,715 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,456 | ₩38,616 | ₩38,402 | ₩38,600 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,442 | ₩38,456 | ₩38,442 | ₩38,442 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,228 | ₩38,241 | ₩38,154 | ₩38,166 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,201 | ₩38,201 | ₩38,000 | ₩38,067 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,292 | ₩38,292 | ₩38,188 | ₩38,255 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,148 | ₩38,308 | ₩38,148 | ₩38,210 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,429 | ₩38,429 | ₩38,311 | ₩38,311 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,433 | ₩38,433 | ₩38,433 | ₩38,433 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,616 | ₩38,616 | ₩38,417 | ₩38,417 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,683 | ₩38,697 | ₩38,670 | ₩38,691 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,643 | ₩38,710 | ₩38,630 | ₩38,690 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,616 | ₩38,683 | ₩38,616 | ₩38,663 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,295 | ₩38,426 | ₩38,295 | ₩38,426 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,496 | ₩38,496 | ₩38,415 | ₩38,456 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,589 | ₩38,643 | ₩38,568 | ₩38,568 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,563 | ₩38,563 | ₩38,509 | ₩38,509 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,630 | ₩38,683 | ₩38,616 | ₩38,656 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,697 | ₩38,697 | ₩38,563 | ₩38,652 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,670 | ₩38,697 | ₩38,615 | ₩38,615 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,844 | ₩38,844 | ₩38,723 | ₩38,750 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,781 | ₩38,829 | ₩38,737 | ₩38,784 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,763 | ₩38,804 | ₩38,723 | ₩38,804 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,630 | ₩38,697 | ₩38,630 | ₩38,646 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,469 | ₩38,536 | ₩38,469 | ₩38,518 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,456 | ₩38,456 | ₩38,281 | ₩38,281 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,509 | ₩38,518 | ₩38,482 | ₩38,518 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,480 | ₩38,536 | ₩38,469 | ₩38,508 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,268 | ₩38,312 | ₩38,158 | ₩38,311 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,348 | ₩38,389 | ₩38,105 | ₩38,214 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,456 | ₩38,456 | ₩38,174 | ₩38,275 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩38,054 | ₩38,322 | ₩38,054 | ₩38,223 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,188 | ₩38,295 | ₩38,188 | ₩38,288 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,482 | ₩38,522 | ₩38,027 | ₩38,027 | -1.18% | 1.5만 |
|---|