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 | ₩42,560 | ₩42,600 | ₩42,540 | ₩42,600 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,520 | ₩42,546 | ₩42,406 | ₩42,452 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,506 | ₩42,587 | ₩42,459 | ₩42,573 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,587 | ₩42,613 | ₩42,573 | ₩42,573 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,359 | ₩42,613 | ₩42,359 | ₩42,426 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,397 | ₩42,426 | ₩42,318 | ₩42,359 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,345 | ₩42,345 | ₩42,090 | ₩42,224 | -0.29% | 28.6만 |
| 2026.09.30 | ₩42,131 | ₩42,251 | ₩42,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,204 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩42,211 | ₩42,211 | ₩42,177 | ₩42,184 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩42,171 | ₩42,198 | ₩42,157 | ₩42,171 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩42,131 | ₩42,198 | ₩42,131 | ₩42,164 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩42,171 | ₩42,171 | ₩42,144 | ₩42,151 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩42,184 | ₩42,184 | ₩42,117 | ₩42,144 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩42,131 | ₩42,171 | ₩42,131 | ₩42,137 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩42,090 | ₩42,151 | ₩42,090 | ₩42,131 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩42,090 | ₩42,104 | ₩42,063 | ₩42,097 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩42,010 | ₩42,077 | ₩41,929 | ₩42,023 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,996 | ₩42,023 | ₩41,903 | ₩41,903 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,970 | ₩41,970 | ₩41,929 | ₩41,949 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,983 | ₩42,010 | ₩41,916 | ₩41,983 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩42,010 | ₩42,037 | ₩41,970 | ₩41,970 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,909 | ₩41,943 | ₩41,849 | ₩41,849 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,956 | ₩41,970 | ₩41,956 | ₩41,970 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,983 | ₩42,010 | ₩41,983 | ₩41,990 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,983 | ₩41,995 | ₩41,983 | ₩41,995 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,983 | ₩42,104 | ₩41,943 | ₩42,003 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,923 | ₩41,929 | ₩41,896 | ₩41,909 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,862 | ₩41,862 | ₩41,849 | ₩41,849 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,996 | ₩41,996 | ₩41,889 | ₩41,904 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,943 | ₩41,943 | ₩41,876 | ₩41,876 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,903 | ₩41,916 | ₩41,862 | ₩41,903 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,862 | ₩41,876 | ₩41,822 | ₩41,844 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,829 | ₩41,849 | ₩41,814 | ₩41,835 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,782 | ₩41,809 | ₩41,782 | ₩41,809 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,795 | ₩41,835 | ₩41,768 | ₩41,768 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,775 | ₩41,782 | ₩41,728 | ₩41,762 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,782 | ₩41,815 | ₩41,771 | ₩41,795 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,768 | ₩41,795 | ₩41,742 | ₩41,762 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,815 | ₩41,822 | ₩41,802 | ₩41,802 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,822 | ₩41,822 | ₩41,782 | ₩41,795 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,779 | ₩41,779 | ₩41,742 | ₩41,768 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,742 | ₩41,742 | ₩41,715 | ₩41,721 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,742 | ₩41,742 | ₩41,715 | ₩41,728 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,822 | ₩41,822 | ₩41,688 | ₩41,699 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,688 | ₩41,688 | ₩41,661 | ₩41,675 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,648 | ₩41,721 | ₩41,648 | ₩41,675 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,594 | ₩41,661 | ₩41,594 | ₩41,654 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,514 | ₩41,540 | ₩41,507 | ₩41,534 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,334 | ₩41,420 | ₩41,245 | ₩41,326 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩41,218 | ₩41,286 | ₩41,130 | ₩41,272 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,232 | ₩41,232 | ₩40,977 | ₩40,977 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩41,205 | ₩41,299 | ₩41,205 | ₩41,267 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,312 | ₩41,312 | ₩41,218 | ₩41,228 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,245 | ₩41,259 | ₩41,165 | ₩41,180 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩41,205 | ₩41,205 | ₩41,084 | ₩41,135 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,312 | ₩41,353 | ₩41,259 | ₩41,259 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,312 | ₩41,339 | ₩41,299 | ₩41,339 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,272 | ₩41,272 | ₩41,185 | ₩41,185 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,232 | ₩41,245 | ₩41,111 | ₩41,111 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,353 | ₩41,353 | ₩41,245 | ₩41,295 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,326 | ₩41,366 | ₩41,312 | ₩41,345 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,259 | ₩41,312 | ₩41,245 | ₩41,292 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,312 | ₩41,312 | ₩41,218 | ₩41,235 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,299 | ₩41,318 | ₩41,245 | ₩41,318 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,232 | ₩41,286 | ₩41,084 | ₩41,084 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩41,111 | ₩41,192 | ₩41,071 | ₩41,192 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩41,205 | ₩41,205 | ₩41,165 | ₩41,172 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩41,205 | ₩41,245 | ₩41,071 | ₩41,071 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩41,017 | ₩41,178 | ₩41,017 | ₩41,090 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩41,084 | ₩41,151 | ₩41,084 | ₩41,084 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩41,031 | ₩41,125 | ₩41,031 | ₩41,104 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,883 | ₩41,005 | ₩40,883 | ₩41,005 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,856 | ₩40,910 | ₩40,669 | ₩40,669 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,870 | ₩40,870 | ₩40,803 | ₩40,821 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,897 | ₩40,964 | ₩40,789 | ₩40,824 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,843 | ₩40,923 | ₩40,843 | ₩40,851 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩41,031 | ₩41,044 | ₩40,923 | ₩40,984 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩41,011 | ₩41,031 | ₩40,990 | ₩41,031 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩41,084 | ₩41,084 | ₩40,879 | ₩40,879 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩41,111 | ₩41,111 | ₩41,044 | ₩41,071 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩41,071 | ₩41,084 | ₩41,045 | ₩41,051 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,856 | ₩40,856 | ₩40,836 | ₩40,836 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,655 | ₩40,789 | ₩40,655 | ₩40,769 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,595 | ₩40,669 | ₩40,575 | ₩40,575 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,575 | ₩40,709 | ₩40,575 | ₩40,702 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,843 | ₩40,883 | ₩40,791 | ₩40,791 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,917 | ₩40,964 | ₩40,758 | ₩40,758 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,984 | ₩41,044 | ₩40,984 | ₩41,011 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,990 | ₩41,004 | ₩40,950 | ₩40,964 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩41,011 | ₩41,031 | ₩41,004 | ₩41,011 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩41,004 | ₩41,031 | ₩40,997 | ₩40,997 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩41,004 | ₩41,004 | ₩40,950 | ₩41,004 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,910 | ₩40,990 | ₩40,910 | ₩40,964 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,856 | ₩40,910 | ₩40,843 | ₩40,884 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,897 | ₩40,910 | ₩40,850 | ₩40,874 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,843 | ₩40,843 | ₩40,803 | ₩40,813 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,722 | ₩40,762 | ₩40,703 | ₩40,756 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,695 | ₩40,736 | ₩40,682 | ₩40,715 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,669 | ₩40,669 | ₩40,622 | ₩40,622 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,540 | ₩41,540 | ₩40,628 | ₩40,669 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,669 | ₩40,682 | ₩40,635 | ₩40,635 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,749 | ₩40,762 | ₩40,695 | ₩40,695 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,655 | ₩40,695 | ₩40,655 | ₩40,695 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,588 | ₩40,642 | ₩40,548 | ₩40,642 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,642 | ₩40,642 | ₩40,615 | ₩40,635 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,615 | ₩40,615 | ₩40,588 | ₩40,608 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,564 | ₩40,564 | ₩40,481 | ₩40,494 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,481 | ₩40,552 | ₩40,481 | ₩40,552 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,400 | ₩40,427 | ₩40,347 | ₩40,395 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,347 | ₩40,373 | ₩40,266 | ₩40,289 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,360 | ₩40,414 | ₩40,359 | ₩40,359 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩40,159 | ₩40,333 | ₩40,159 | ₩40,310 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩40,172 | ₩40,186 | ₩40,132 | ₩40,157 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩40,186 | ₩40,186 | ₩40,159 | ₩40,159 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩40,186 | ₩40,229 | ₩40,186 | ₩40,229 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩40,119 | ₩40,212 | ₩40,119 | ₩40,194 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩40,105 | ₩40,132 | ₩39,998 | ₩40,077 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩40,119 | ₩40,132 | ₩40,078 | ₩40,132 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩40,105 | ₩40,105 | ₩39,983 | ₩39,983 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩40,052 | ₩40,073 | ₩40,052 | ₩40,073 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩40,011 | ₩40,145 | ₩40,011 | ₩40,112 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,904 | ₩39,958 | ₩39,891 | ₩39,938 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,810 | ₩39,904 | ₩39,810 | ₩39,904 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,756 | ₩39,807 | ₩39,756 | ₩39,787 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,435 | ₩39,598 | ₩39,435 | ₩39,598 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,461 | ₩39,461 | ₩39,430 | ₩39,430 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩39,180 | ₩39,488 | ₩39,180 | ₩39,459 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,275 | ₩39,354 | ₩39,260 | ₩39,354 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,737 | ₩38,911 | ₩38,730 | ₩38,911 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,818 | ₩38,885 | ₩38,818 | ₩38,870 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,630 | ₩38,804 | ₩38,630 | ₩38,764 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,750 | ₩38,818 | ₩38,697 | ₩38,724 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,522 | ₩38,630 | ₩38,522 | ₩38,600 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,268 | ₩38,268 | ₩38,104 | ₩38,104 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,268 | ₩38,315 | ₩38,144 | ₩38,144 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,630 | ₩38,630 | ₩38,437 | ₩38,437 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,804 | ₩38,839 | ₩38,752 | ₩38,752 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,630 | ₩38,724 | ₩38,630 | ₩38,670 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,818 | ₩38,831 | ₩38,724 | ₩38,724 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,643 | ₩38,643 | ₩38,489 | ₩38,489 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,724 | ₩38,804 | ₩38,657 | ₩38,791 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,985 | ₩38,985 | ₩38,818 | ₩38,818 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩39,086 | ₩39,086 | ₩39,032 | ₩39,035 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩39,046 | ₩39,046 | ₩38,970 | ₩38,970 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩39,012 | ₩39,012 | ₩38,769 | ₩38,769 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,952 | ₩38,978 | ₩38,874 | ₩38,874 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩39,193 | ₩39,193 | ₩39,086 | ₩39,113 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩39,139 | ₩39,294 | ₩39,111 | ₩39,111 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,791 | ₩39,166 | ₩38,791 | ₩39,142 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,965 | ₩39,072 | ₩38,952 | ₩38,992 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,260 | ₩39,280 | ₩39,106 | ₩39,260 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,327 | ₩39,335 | ₩39,314 | ₩39,335 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,992 | ₩39,233 | ₩38,925 | ₩39,184 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,247 | ₩39,381 | ₩39,247 | ₩39,339 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,287 | ₩39,367 | ₩39,153 | ₩39,153 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,421 | ₩39,435 | ₩39,327 | ₩39,435 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,495 | ₩39,515 | ₩39,488 | ₩39,515 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,314 | ₩39,394 | ₩39,314 | ₩39,389 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,341 | ₩39,341 | ₩39,072 | ₩39,233 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,374 | ₩39,420 | ₩39,354 | ₩39,420 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,260 | ₩39,327 | ₩39,247 | ₩39,288 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,374 | ₩39,421 | ₩39,274 | ₩39,358 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩39,180 | ₩39,247 | ₩39,153 | ₩39,240 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,300 | ₩39,310 | ₩39,202 | ₩39,202 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,502 | ₩39,502 | ₩39,153 | ₩39,153 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,461 | ₩39,475 | ₩39,461 | ₩39,475 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,461 | ₩39,475 | ₩39,448 | ₩39,475 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,488 | ₩39,528 | ₩39,475 | ₩39,528 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,233 | ₩39,418 | ₩39,233 | ₩39,418 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩39,139 | ₩39,193 | ₩39,072 | ₩39,082 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,367 | ₩39,367 | ₩39,220 | ₩39,220 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,421 | ₩39,421 | ₩39,274 | ₩39,357 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,394 | ₩39,522 | ₩39,394 | ₩39,481 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,394 | ₩39,448 | ₩39,354 | ₩39,393 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,499 | ₩39,499 | ₩39,247 | ₩39,408 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,498 | ₩39,522 | ₩39,435 | ₩39,468 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,468 | ₩39,488 | ₩39,448 | ₩39,451 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,394 | ₩39,435 | ₩39,394 | ₩39,402 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,367 | ₩39,381 | ₩39,330 | ₩39,330 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,367 | ₩39,381 | ₩39,274 | ₩39,321 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩39,113 | ₩39,260 | ₩39,072 | ₩39,235 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩39,166 | ₩39,220 | ₩39,019 | ₩39,036 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,367 | ₩39,408 | ₩39,367 | ₩39,384 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,435 | ₩39,435 | ₩39,341 | ₩39,361 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,300 | ₩39,327 | ₩39,206 | ₩39,315 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,435 | ₩39,435 | ₩39,327 | ₩39,375 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,381 | ₩39,421 | ₩39,341 | ₩39,414 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,367 | ₩39,408 | ₩39,300 | ₩39,388 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,260 | ₩39,327 | ₩39,233 | ₩39,233 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,287 | ₩39,287 | ₩39,267 | ₩39,267 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,260 | ₩39,327 | ₩39,260 | ₩39,321 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,252 | ₩39,274 | ₩39,233 | ₩39,253 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩39,087 | ₩39,130 | ₩39,087 | ₩39,130 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩39,206 | ₩39,206 | ₩39,130 | ₩39,130 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,247 | ₩39,260 | ₩39,193 | ₩39,213 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,220 | ₩39,247 | ₩39,180 | ₩39,228 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,247 | ₩39,274 | ₩39,247 | ₩39,274 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,260 | ₩39,260 | ₩39,233 | ₩39,233 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩39,139 | ₩39,206 | ₩39,139 | ₩39,200 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩39,113 | ₩39,193 | ₩39,113 | ₩39,193 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,978 | ₩39,059 | ₩38,925 | ₩39,035 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,885 | ₩38,958 | ₩38,844 | ₩38,878 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,929 | ₩38,929 | ₩38,771 | ₩38,771 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,832 | ₩38,937 | ₩38,804 | ₩38,937 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,978 | ₩38,992 | ₩38,938 | ₩38,949 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩39,052 | ₩39,059 | ₩38,883 | ₩38,945 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩39,019 | ₩39,067 | ₩39,000 | ₩39,067 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,905 | ₩39,247 | ₩38,905 | ₩39,074 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,938 | ₩38,952 | ₩38,905 | ₩38,925 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,952 | ₩38,965 | ₩38,871 | ₩38,894 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,950 | ₩38,992 | ₩38,925 | ₩38,960 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,871 | ₩38,925 | ₩38,871 | ₩38,891 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,925 | ₩38,925 | ₩38,889 | ₩38,889 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,831 | ₩38,885 | ₩38,831 | ₩38,838 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,818 | ₩38,871 | ₩38,780 | ₩38,780 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,831 | ₩38,831 | ₩38,818 | ₩38,827 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,804 | ₩38,804 | ₩38,783 | ₩38,783 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,522 | ₩38,683 | ₩38,469 | ₩38,667 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,509 | ₩38,522 | ₩38,509 | ₩38,509 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,294 | ₩38,308 | ₩38,221 | ₩38,233 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,268 | ₩38,268 | ₩38,066 | ₩38,133 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,359 | ₩38,359 | ₩38,254 | ₩38,321 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,214 | ₩38,375 | ₩38,214 | ₩38,277 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,496 | ₩38,496 | ₩38,378 | ₩38,378 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,683 | ₩38,683 | ₩38,484 | ₩38,484 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,750 | ₩38,764 | ₩38,737 | ₩38,758 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,710 | ₩38,777 | ₩38,697 | ₩38,757 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,683 | ₩38,750 | ₩38,683 | ₩38,730 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,361 | ₩38,493 | ₩38,361 | ₩38,493 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,563 | ₩38,563 | ₩38,482 | ₩38,522 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,657 | ₩38,710 | ₩38,635 | ₩38,635 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,630 | ₩38,630 | ₩38,576 | ₩38,576 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,697 | ₩38,750 | ₩38,683 | ₩38,724 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,764 | ₩38,764 | ₩38,630 | ₩38,720 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,737 | ₩38,764 | ₩38,682 | ₩38,682 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,911 | ₩38,911 | ₩38,791 | ₩38,818 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,848 | ₩38,897 | ₩38,804 | ₩38,851 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,831 | ₩38,871 | ₩38,791 | ₩38,871 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,697 | ₩38,764 | ₩38,697 | ₩38,713 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,536 | ₩38,603 | ₩38,536 | ₩38,585 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,522 | ₩38,522 | ₩38,348 | ₩38,348 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,576 | ₩38,585 | ₩38,549 | ₩38,585 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,547 | ₩38,603 | ₩38,536 | ₩38,575 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,335 | ₩38,379 | ₩38,225 | ₩38,378 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,415 | ₩38,455 | ₩38,171 | ₩38,281 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,522 | ₩38,522 | ₩38,241 | ₩38,341 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩38,120 | ₩38,388 | ₩38,120 | ₩38,289 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,254 | ₩38,361 | ₩38,254 | ₩38,355 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,549 | ₩38,589 | ₩38,093 | ₩38,093 | -1.18% | 1.5만 |
|---|