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 | ₩42,552 | ₩42,592 | ₩42,532 | ₩42,592 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,512 | ₩42,539 | ₩42,398 | ₩42,445 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,499 | ₩42,579 | ₩42,452 | ₩42,566 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,579 | ₩42,606 | ₩42,566 | ₩42,566 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,351 | ₩42,606 | ₩42,351 | ₩42,418 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,390 | ₩42,418 | ₩42,311 | ₩42,351 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,338 | ₩42,338 | ₩42,083 | ₩42,217 | -0.29% | 28.6만 |
| 2026.09.30 | ₩42,123 | ₩42,244 | ₩42,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,197 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩42,203 | ₩42,203 | ₩42,170 | ₩42,177 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩42,163 | ₩42,190 | ₩42,150 | ₩42,163 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩42,123 | ₩42,190 | ₩42,123 | ₩42,157 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩42,163 | ₩42,163 | ₩42,136 | ₩42,143 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩42,177 | ₩42,177 | ₩42,110 | ₩42,136 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩42,123 | ₩42,163 | ₩42,123 | ₩42,130 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩42,083 | ₩42,143 | ₩42,083 | ₩42,123 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩42,083 | ₩42,096 | ₩42,056 | ₩42,089 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩42,002 | ₩42,069 | ₩41,922 | ₩42,016 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,989 | ₩42,016 | ₩41,895 | ₩41,895 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,962 | ₩41,962 | ₩41,922 | ₩41,942 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,975 | ₩42,002 | ₩41,908 | ₩41,975 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩42,002 | ₩42,029 | ₩41,962 | ₩41,962 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,902 | ₩41,935 | ₩41,841 | ₩41,841 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,949 | ₩41,962 | ₩41,949 | ₩41,962 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,975 | ₩42,002 | ₩41,975 | ₩41,982 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,975 | ₩41,988 | ₩41,975 | ₩41,988 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,975 | ₩42,096 | ₩41,935 | ₩41,996 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,915 | ₩41,922 | ₩41,888 | ₩41,902 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,855 | ₩41,855 | ₩41,841 | ₩41,841 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,989 | ₩41,989 | ₩41,882 | ₩41,896 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,935 | ₩41,935 | ₩41,868 | ₩41,868 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,895 | ₩41,908 | ₩41,855 | ₩41,895 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,855 | ₩41,868 | ₩41,815 | ₩41,836 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,821 | ₩41,841 | ₩41,807 | ₩41,828 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,774 | ₩41,801 | ₩41,774 | ₩41,801 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,788 | ₩41,828 | ₩41,761 | ₩41,761 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,768 | ₩41,774 | ₩41,721 | ₩41,754 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,774 | ₩41,808 | ₩41,764 | ₩41,788 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,761 | ₩41,788 | ₩41,734 | ₩41,754 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,808 | ₩41,815 | ₩41,794 | ₩41,794 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,815 | ₩41,815 | ₩41,774 | ₩41,788 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,772 | ₩41,772 | ₩41,734 | ₩41,761 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,734 | ₩41,734 | ₩41,707 | ₩41,714 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,734 | ₩41,734 | ₩41,707 | ₩41,721 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,815 | ₩41,815 | ₩41,680 | ₩41,691 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,680 | ₩41,680 | ₩41,654 | ₩41,667 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,640 | ₩41,714 | ₩41,640 | ₩41,667 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,587 | ₩41,654 | ₩41,587 | ₩41,647 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,506 | ₩41,533 | ₩41,499 | ₩41,526 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,326 | ₩41,412 | ₩41,238 | ₩41,318 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩41,211 | ₩41,278 | ₩41,123 | ₩41,265 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,224 | ₩41,224 | ₩40,970 | ₩40,970 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩41,198 | ₩41,292 | ₩41,198 | ₩41,259 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,305 | ₩41,305 | ₩41,211 | ₩41,220 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,238 | ₩41,251 | ₩41,157 | ₩41,172 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩41,198 | ₩41,198 | ₩41,077 | ₩41,128 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,305 | ₩41,345 | ₩41,251 | ₩41,251 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,305 | ₩41,332 | ₩41,292 | ₩41,332 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,265 | ₩41,265 | ₩41,178 | ₩41,178 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,224 | ₩41,238 | ₩41,104 | ₩41,104 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,345 | ₩41,345 | ₩41,238 | ₩41,288 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,318 | ₩41,359 | ₩41,305 | ₩41,337 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,251 | ₩41,305 | ₩41,238 | ₩41,285 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,305 | ₩41,305 | ₩41,211 | ₩41,227 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,292 | ₩41,310 | ₩41,238 | ₩41,310 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,224 | ₩41,278 | ₩41,077 | ₩41,077 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩41,104 | ₩41,184 | ₩41,064 | ₩41,184 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩41,198 | ₩41,198 | ₩41,157 | ₩41,164 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩41,198 | ₩41,238 | ₩41,064 | ₩41,064 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩41,010 | ₩41,171 | ₩41,010 | ₩41,082 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩41,077 | ₩41,144 | ₩41,077 | ₩41,077 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩41,023 | ₩41,117 | ₩41,023 | ₩41,097 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,876 | ₩40,998 | ₩40,876 | ₩40,998 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,849 | ₩40,903 | ₩40,661 | ₩40,661 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,862 | ₩40,862 | ₩40,795 | ₩40,814 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,889 | ₩40,956 | ₩40,782 | ₩40,817 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,836 | ₩40,916 | ₩40,836 | ₩40,844 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩41,023 | ₩41,037 | ₩40,916 | ₩40,976 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩41,003 | ₩41,023 | ₩40,983 | ₩41,023 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩41,077 | ₩41,077 | ₩40,872 | ₩40,872 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩41,104 | ₩41,104 | ₩41,037 | ₩41,064 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩41,064 | ₩41,077 | ₩41,038 | ₩41,043 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,849 | ₩40,849 | ₩40,829 | ₩40,829 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,648 | ₩40,782 | ₩40,648 | ₩40,762 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,587 | ₩40,661 | ₩40,567 | ₩40,567 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,567 | ₩40,701 | ₩40,567 | ₩40,695 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,836 | ₩40,876 | ₩40,783 | ₩40,783 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,909 | ₩40,956 | ₩40,751 | ₩40,751 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,976 | ₩41,037 | ₩40,976 | ₩41,003 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,983 | ₩40,997 | ₩40,943 | ₩40,956 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩41,003 | ₩41,023 | ₩40,997 | ₩41,003 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩40,997 | ₩41,023 | ₩40,990 | ₩40,990 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩40,997 | ₩40,997 | ₩40,943 | ₩40,997 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,903 | ₩40,983 | ₩40,903 | ₩40,956 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,849 | ₩40,903 | ₩40,836 | ₩40,877 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,889 | ₩40,903 | ₩40,842 | ₩40,866 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,836 | ₩40,836 | ₩40,795 | ₩40,806 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,715 | ₩40,755 | ₩40,696 | ₩40,748 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,688 | ₩40,728 | ₩40,675 | ₩40,708 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,661 | ₩40,661 | ₩40,614 | ₩40,614 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,533 | ₩41,533 | ₩40,621 | ₩40,661 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,661 | ₩40,675 | ₩40,628 | ₩40,628 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,742 | ₩40,755 | ₩40,688 | ₩40,688 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,648 | ₩40,688 | ₩40,648 | ₩40,688 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,581 | ₩40,634 | ₩40,541 | ₩40,634 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,634 | ₩40,634 | ₩40,608 | ₩40,628 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,608 | ₩40,608 | ₩40,581 | ₩40,601 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,557 | ₩40,557 | ₩40,473 | ₩40,487 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,473 | ₩40,545 | ₩40,473 | ₩40,545 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,393 | ₩40,420 | ₩40,339 | ₩40,388 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,339 | ₩40,366 | ₩40,259 | ₩40,282 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,353 | ₩40,406 | ₩40,351 | ₩40,351 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩40,152 | ₩40,326 | ₩40,152 | ₩40,303 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩40,165 | ₩40,178 | ₩40,125 | ₩40,150 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩40,178 | ₩40,178 | ₩40,152 | ₩40,152 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩40,178 | ₩40,221 | ₩40,178 | ₩40,221 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩40,111 | ₩40,205 | ₩40,111 | ₩40,187 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩40,098 | ₩40,125 | ₩39,991 | ₩40,070 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩40,111 | ₩40,125 | ₩40,071 | ₩40,125 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩40,098 | ₩40,098 | ₩39,976 | ₩39,976 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩40,044 | ₩40,066 | ₩40,044 | ₩40,066 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩40,004 | ₩40,138 | ₩40,004 | ₩40,105 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,897 | ₩39,950 | ₩39,883 | ₩39,930 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,803 | ₩39,897 | ₩39,803 | ₩39,897 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,749 | ₩39,800 | ₩39,749 | ₩39,780 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,427 | ₩39,591 | ₩39,427 | ₩39,591 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,454 | ₩39,454 | ₩39,423 | ₩39,423 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩39,173 | ₩39,481 | ₩39,173 | ₩39,452 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,268 | ₩39,347 | ₩39,253 | ₩39,347 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,730 | ₩38,904 | ₩38,723 | ₩38,904 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,811 | ₩38,878 | ₩38,811 | ₩38,863 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,623 | ₩38,797 | ₩38,623 | ₩38,757 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,744 | ₩38,811 | ₩38,690 | ₩38,717 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,516 | ₩38,623 | ₩38,516 | ₩38,593 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,261 | ₩38,261 | ₩38,097 | ₩38,097 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,261 | ₩38,308 | ₩38,137 | ₩38,137 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,623 | ₩38,623 | ₩38,430 | ₩38,430 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,797 | ₩38,832 | ₩38,745 | ₩38,745 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,623 | ₩38,717 | ₩38,623 | ₩38,663 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,811 | ₩38,824 | ₩38,717 | ₩38,717 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,636 | ₩38,636 | ₩38,482 | ₩38,482 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,717 | ₩38,797 | ₩38,650 | ₩38,784 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,978 | ₩38,978 | ₩38,811 | ₩38,811 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩39,079 | ₩39,079 | ₩39,025 | ₩39,028 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩39,039 | ₩39,039 | ₩38,963 | ₩38,963 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩39,005 | ₩39,005 | ₩38,762 | ₩38,762 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,945 | ₩38,971 | ₩38,867 | ₩38,867 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩39,186 | ₩39,186 | ₩39,079 | ₩39,106 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩39,132 | ₩39,287 | ₩39,104 | ₩39,104 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,784 | ₩39,159 | ₩38,784 | ₩39,135 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,958 | ₩39,065 | ₩38,945 | ₩38,985 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,253 | ₩39,273 | ₩39,099 | ₩39,253 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,320 | ₩39,328 | ₩39,307 | ₩39,328 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,985 | ₩39,226 | ₩38,918 | ₩39,177 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,240 | ₩39,374 | ₩39,240 | ₩39,332 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,280 | ₩39,360 | ₩39,146 | ₩39,146 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,414 | ₩39,427 | ₩39,320 | ₩39,427 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,488 | ₩39,508 | ₩39,481 | ₩39,508 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,307 | ₩39,387 | ₩39,307 | ₩39,382 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,334 | ₩39,334 | ₩39,065 | ₩39,226 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,367 | ₩39,413 | ₩39,347 | ₩39,413 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,253 | ₩39,320 | ₩39,240 | ₩39,281 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,367 | ₩39,414 | ₩39,267 | ₩39,351 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩39,173 | ₩39,240 | ₩39,146 | ₩39,233 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,293 | ₩39,303 | ₩39,195 | ₩39,195 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,495 | ₩39,495 | ₩39,146 | ₩39,146 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,454 | ₩39,468 | ₩39,454 | ₩39,468 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,454 | ₩39,468 | ₩39,441 | ₩39,468 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,481 | ₩39,521 | ₩39,468 | ₩39,521 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,226 | ₩39,411 | ₩39,226 | ₩39,411 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩39,132 | ₩39,186 | ₩39,065 | ₩39,075 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,360 | ₩39,360 | ₩39,213 | ₩39,213 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,414 | ₩39,414 | ₩39,267 | ₩39,350 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,387 | ₩39,515 | ₩39,387 | ₩39,474 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,387 | ₩39,441 | ₩39,347 | ₩39,386 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,492 | ₩39,492 | ₩39,240 | ₩39,401 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,490 | ₩39,515 | ₩39,427 | ₩39,461 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,461 | ₩39,481 | ₩39,441 | ₩39,444 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,387 | ₩39,427 | ₩39,387 | ₩39,395 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,360 | ₩39,374 | ₩39,323 | ₩39,323 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,360 | ₩39,374 | ₩39,267 | ₩39,313 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩39,106 | ₩39,253 | ₩39,065 | ₩39,228 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩39,159 | ₩39,213 | ₩39,012 | ₩39,029 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,360 | ₩39,401 | ₩39,360 | ₩39,376 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,427 | ₩39,427 | ₩39,334 | ₩39,354 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,293 | ₩39,320 | ₩39,199 | ₩39,308 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,427 | ₩39,427 | ₩39,320 | ₩39,368 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,374 | ₩39,414 | ₩39,334 | ₩39,407 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,360 | ₩39,401 | ₩39,293 | ₩39,381 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,253 | ₩39,320 | ₩39,226 | ₩39,226 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,280 | ₩39,280 | ₩39,260 | ₩39,260 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,253 | ₩39,320 | ₩39,253 | ₩39,313 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,245 | ₩39,267 | ₩39,226 | ₩39,246 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩39,080 | ₩39,123 | ₩39,080 | ₩39,123 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩39,199 | ₩39,199 | ₩39,123 | ₩39,123 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,240 | ₩39,253 | ₩39,186 | ₩39,206 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,213 | ₩39,240 | ₩39,173 | ₩39,221 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,240 | ₩39,267 | ₩39,240 | ₩39,267 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,253 | ₩39,253 | ₩39,226 | ₩39,226 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩39,132 | ₩39,199 | ₩39,132 | ₩39,193 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩39,106 | ₩39,186 | ₩39,106 | ₩39,186 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,971 | ₩39,052 | ₩38,918 | ₩39,028 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,878 | ₩38,951 | ₩38,837 | ₩38,871 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,922 | ₩38,922 | ₩38,764 | ₩38,764 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,825 | ₩38,930 | ₩38,797 | ₩38,930 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,971 | ₩38,985 | ₩38,931 | ₩38,942 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩39,045 | ₩39,052 | ₩38,876 | ₩38,938 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩39,012 | ₩39,060 | ₩38,993 | ₩39,060 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,898 | ₩39,240 | ₩38,898 | ₩39,067 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,931 | ₩38,945 | ₩38,898 | ₩38,918 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,945 | ₩38,958 | ₩38,864 | ₩38,887 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,943 | ₩38,985 | ₩38,918 | ₩38,953 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,864 | ₩38,918 | ₩38,864 | ₩38,884 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,918 | ₩38,918 | ₩38,882 | ₩38,882 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,824 | ₩38,878 | ₩38,824 | ₩38,831 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,811 | ₩38,864 | ₩38,773 | ₩38,773 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,824 | ₩38,824 | ₩38,811 | ₩38,820 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,797 | ₩38,797 | ₩38,776 | ₩38,776 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,516 | ₩38,676 | ₩38,462 | ₩38,660 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,502 | ₩38,516 | ₩38,502 | ₩38,502 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,288 | ₩38,301 | ₩38,214 | ₩38,226 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,261 | ₩38,261 | ₩38,060 | ₩38,127 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,352 | ₩38,352 | ₩38,247 | ₩38,314 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,207 | ₩38,368 | ₩38,207 | ₩38,270 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,489 | ₩38,489 | ₩38,371 | ₩38,371 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,493 | ₩38,493 | ₩38,493 | ₩38,493 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,676 | ₩38,676 | ₩38,477 | ₩38,477 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,744 | ₩38,757 | ₩38,730 | ₩38,752 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,703 | ₩38,770 | ₩38,690 | ₩38,750 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,676 | ₩38,744 | ₩38,676 | ₩38,723 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,355 | ₩38,486 | ₩38,355 | ₩38,486 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,556 | ₩38,556 | ₩38,475 | ₩38,516 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,650 | ₩38,703 | ₩38,628 | ₩38,628 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,623 | ₩38,623 | ₩38,569 | ₩38,569 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,690 | ₩38,744 | ₩38,676 | ₩38,717 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,757 | ₩38,757 | ₩38,623 | ₩38,713 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,730 | ₩38,757 | ₩38,675 | ₩38,675 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,904 | ₩38,904 | ₩38,784 | ₩38,811 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,841 | ₩38,890 | ₩38,797 | ₩38,844 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,824 | ₩38,864 | ₩38,784 | ₩38,864 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,690 | ₩38,757 | ₩38,690 | ₩38,706 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,529 | ₩38,596 | ₩38,529 | ₩38,579 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,516 | ₩38,516 | ₩38,341 | ₩38,341 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,569 | ₩38,579 | ₩38,542 | ₩38,579 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,540 | ₩38,596 | ₩38,529 | ₩38,568 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,328 | ₩38,372 | ₩38,218 | ₩38,371 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,408 | ₩38,448 | ₩38,164 | ₩38,274 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,516 | ₩38,516 | ₩38,234 | ₩38,334 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩38,113 | ₩38,381 | ₩38,113 | ₩38,282 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,247 | ₩38,355 | ₩38,247 | ₩38,348 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,542 | ₩38,583 | ₩38,086 | ₩38,086 | -1.18% | 1.5만 |
|---|