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 | ₩42,558 | ₩42,598 | ₩42,538 | ₩42,598 | +0.09% | 2.3만 |
| 2026.10.08 | ₩42,518 | ₩42,544 | ₩42,404 | ₩42,451 | -0.16% | 4.5만 |
| 2026.10.07 | ₩42,504 | ₩42,585 | ₩42,457 | ₩42,571 | +0.16% | 1.6만 |
| 2026.10.06 | ₩42,585 | ₩42,612 | ₩42,571 | ₩42,571 | -0.03% | 8.3천 |
| 2026.10.05 | ₩42,357 | ₩42,612 | ₩42,357 | ₩42,424 | +0.16% | 3.4만 |
| 2026.10.02 | ₩42,396 | ₩42,424 | ₩42,316 | ₩42,357 | -0.09% | 2.8만 |
| 2026.10.01 | ₩42,343 | ₩42,343 | ₩42,088 | ₩42,223 | -0.29% | 28.6만 |
| 2026.09.30 | ₩42,129 | ₩42,249 | ₩42,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,202 |
| +0.18% |
| 6.3만 |
| 2026.09.29 | ₩42,209 | ₩42,209 | ₩42,176 | ₩42,182 | -0.06% | 9.5천 |
|---|
| 2026.09.28 | ₩42,169 | ₩42,196 | ₩42,155 | ₩42,169 | 0.00% | 3.6천 |
|---|
| 2026.09.25 | ₩42,129 | ₩42,196 | ₩42,129 | ₩42,162 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩42,169 | ₩42,169 | ₩42,142 | ₩42,149 | -0.05% | 3.8천 |
|---|
| 2026.09.23 | ₩42,182 | ₩42,182 | ₩42,115 | ₩42,142 | -0.10% | 5.9천 |
|---|
| 2026.09.22 | ₩42,129 | ₩42,169 | ₩42,129 | ₩42,135 | +0.02% | 4.6천 |
|---|
| 2026.09.21 | ₩42,088 | ₩42,149 | ₩42,088 | ₩42,129 | +0.10% | 4.5천 |
|---|
| 2026.09.18 | ₩42,088 | ₩42,102 | ₩42,062 | ₩42,095 | +0.02% | 3천 |
|---|
| 2026.09.17 | ₩42,008 | ₩42,075 | ₩41,927 | ₩42,021 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,995 | ₩42,021 | ₩41,901 | ₩41,901 | -0.22% | 6.7천 |
|---|
| 2026.09.15 | ₩41,968 | ₩41,968 | ₩41,927 | ₩41,948 | -0.05% | 4천 |
|---|
| 2026.09.14 | ₩41,981 | ₩42,008 | ₩41,914 | ₩41,981 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩42,008 | ₩42,035 | ₩41,968 | ₩41,968 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩41,907 | ₩41,941 | ₩41,847 | ₩41,847 | -0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩41,954 | ₩41,968 | ₩41,954 | ₩41,968 | +0.03% | 6.6천 |
|---|
| 2026.09.08 | ₩41,981 | ₩42,008 | ₩41,981 | ₩41,988 | +0.02% | 4천 |
|---|
| 2026.09.04 | ₩41,981 | ₩41,993 | ₩41,981 | ₩41,993 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩41,981 | ₩42,102 | ₩41,941 | ₩42,001 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩41,921 | ₩41,927 | ₩41,894 | ₩41,907 | -0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩41,860 | ₩41,860 | ₩41,847 | ₩41,847 | -0.03% | 2.4천 |
|---|
| 2026.08.31 | ₩41,995 | ₩41,995 | ₩41,887 | ₩41,902 | -0.22% | 6.4천 |
|---|
| 2026.08.28 | ₩41,941 | ₩41,941 | ₩41,874 | ₩41,874 | -0.16% | 7.1천 |
|---|
| 2026.08.27 | ₩41,901 | ₩41,914 | ₩41,860 | ₩41,901 | 0.00% | 6.8천 |
|---|
| 2026.08.26 | ₩41,860 | ₩41,874 | ₩41,820 | ₩41,842 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩41,827 | ₩41,847 | ₩41,812 | ₩41,834 | +0.02% | 3.7천 |
|---|
| 2026.08.24 | ₩41,780 | ₩41,807 | ₩41,780 | ₩41,807 | +0.06% | 3.8천 |
|---|
| 2026.08.21 | ₩41,793 | ₩41,834 | ₩41,767 | ₩41,767 | -0.06% | 5.5천 |
|---|
| 2026.08.20 | ₩41,773 | ₩41,780 | ₩41,726 | ₩41,760 | -0.03% | 4.8천 |
|---|
| 2026.08.19 | ₩41,780 | ₩41,813 | ₩41,769 | ₩41,793 | +0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩41,767 | ₩41,793 | ₩41,740 | ₩41,760 | -0.02% | 6.8천 |
|---|
| 2026.08.17 | ₩41,813 | ₩41,820 | ₩41,800 | ₩41,800 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩41,807 | ₩41,807 | ₩41,807 | ₩41,807 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩41,820 | ₩41,820 | ₩41,780 | ₩41,793 | -0.06% | 3만 |
|---|
| 2026.08.12 | ₩41,777 | ₩41,777 | ₩41,740 | ₩41,767 | -0.03% | 5.5천 |
|---|
| 2026.08.11 | ₩41,740 | ₩41,740 | ₩41,713 | ₩41,720 | -0.05% | 2.3천 |
|---|
| 2026.08.10 | ₩41,740 | ₩41,740 | ₩41,713 | ₩41,726 | -0.03% | 9.8천 |
|---|
| 2026.08.07 | ₩41,820 | ₩41,820 | ₩41,686 | ₩41,697 | -0.30% | 6천 |
|---|
| 2026.08.06 | ₩41,686 | ₩41,686 | ₩41,659 | ₩41,673 | -0.03% | 4.5천 |
|---|
| 2026.08.05 | ₩41,646 | ₩41,720 | ₩41,646 | ₩41,673 | +0.06% | 4.8천 |
|---|
| 2026.08.04 | ₩41,592 | ₩41,659 | ₩41,592 | ₩41,653 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩41,512 | ₩41,539 | ₩41,505 | ₩41,532 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩41,332 | ₩41,418 | ₩41,243 | ₩41,324 | -0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩41,217 | ₩41,284 | ₩41,128 | ₩41,270 | +0.13% | 4.7천 |
|---|
| 2026.07.29 | ₩41,230 | ₩41,230 | ₩40,975 | ₩40,975 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩41,203 | ₩41,297 | ₩41,203 | ₩41,265 | +0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩41,310 | ₩41,310 | ₩41,217 | ₩41,226 | -0.20% | 3.1천 |
|---|
| 2026.07.24 | ₩41,243 | ₩41,257 | ₩41,163 | ₩41,178 | -0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩41,203 | ₩41,203 | ₩41,082 | ₩41,133 | -0.17% | 2.1만 |
|---|
| 2026.07.22 | ₩41,310 | ₩41,351 | ₩41,257 | ₩41,257 | -0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩41,310 | ₩41,337 | ₩41,297 | ₩41,337 | +0.06% | 2천 |
|---|
| 2026.07.20 | ₩41,270 | ₩41,270 | ₩41,183 | ₩41,183 | -0.21% | 1.7천 |
|---|
| 2026.07.17 | ₩41,230 | ₩41,243 | ₩41,109 | ₩41,109 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩41,351 | ₩41,351 | ₩41,243 | ₩41,293 | -0.14% | 2.8천 |
|---|
| 2026.07.15 | ₩41,324 | ₩41,364 | ₩41,310 | ₩41,343 | +0.05% | 3.5천 |
|---|
| 2026.07.14 | ₩41,257 | ₩41,310 | ₩41,243 | ₩41,290 | +0.08% | 6.3천 |
|---|
| 2026.07.13 | ₩41,310 | ₩41,310 | ₩41,217 | ₩41,233 | -0.19% | 2.7천 |
|---|
| 2026.07.10 | ₩41,297 | ₩41,316 | ₩41,243 | ₩41,316 | +0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩41,230 | ₩41,284 | ₩41,082 | ₩41,082 | -0.36% | 1.3만 |
|---|
| 2026.07.08 | ₩41,109 | ₩41,190 | ₩41,069 | ₩41,190 | +0.20% | 2.3천 |
|---|
| 2026.07.07 | ₩41,203 | ₩41,203 | ₩41,163 | ₩41,170 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩41,203 | ₩41,243 | ₩41,069 | ₩41,069 | -0.33% | 8.4천 |
|---|
| 2026.07.02 | ₩41,015 | ₩41,176 | ₩41,015 | ₩41,088 | +0.18% | 2.1만 |
|---|
| 2026.07.01 | ₩41,082 | ₩41,150 | ₩41,082 | ₩41,082 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩41,029 | ₩41,123 | ₩41,029 | ₩41,103 | +0.18% | 2.6천 |
|---|
| 2026.06.29 | ₩40,881 | ₩41,003 | ₩40,881 | ₩41,003 | +0.30% | 6.4천 |
|---|
| 2026.06.26 | ₩40,854 | ₩40,908 | ₩40,667 | ₩40,667 | -0.46% | 6.7천 |
|---|
| 2026.06.25 | ₩40,868 | ₩40,868 | ₩40,801 | ₩40,820 | -0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩40,895 | ₩40,962 | ₩40,787 | ₩40,822 | -0.18% | 9.2천 |
|---|
| 2026.06.23 | ₩40,841 | ₩40,922 | ₩40,841 | ₩40,849 | +0.02% | 700 |
|---|
| 2026.06.22 | ₩41,029 | ₩41,042 | ₩40,922 | ₩40,982 | -0.11% | 3천 |
|---|
| 2026.06.18 | ₩41,009 | ₩41,029 | ₩40,989 | ₩41,029 | +0.05% | 4.9천 |
|---|
| 2026.06.17 | ₩41,082 | ₩41,082 | ₩40,877 | ₩40,877 | -0.50% | 1.9천 |
|---|
| 2026.06.16 | ₩41,109 | ₩41,109 | ₩41,042 | ₩41,069 | -0.10% | 8.5천 |
|---|
| 2026.06.15 | ₩41,069 | ₩41,082 | ₩41,044 | ₩41,049 | -0.05% | 1.5천 |
|---|
| 2026.06.12 | ₩40,854 | ₩40,854 | ₩40,834 | ₩40,834 | -0.05% | 2.5천 |
|---|
| 2026.06.11 | ₩40,653 | ₩40,787 | ₩40,653 | ₩40,767 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩40,593 | ₩40,667 | ₩40,573 | ₩40,573 | -0.05% | 2.6천 |
|---|
| 2026.06.09 | ₩40,573 | ₩40,707 | ₩40,573 | ₩40,700 | +0.31% | 700 |
|---|
| 2026.06.08 | ₩40,841 | ₩40,881 | ₩40,789 | ₩40,789 | -0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩40,915 | ₩40,962 | ₩40,757 | ₩40,757 | -0.39% | 4.1천 |
|---|
| 2026.06.04 | ₩40,982 | ₩41,042 | ₩40,982 | ₩41,009 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,989 | ₩41,002 | ₩40,948 | ₩40,962 | -0.07% | 9.3천 |
|---|
| 2026.06.02 | ₩41,009 | ₩41,029 | ₩41,002 | ₩41,009 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩41,002 | ₩41,029 | ₩40,995 | ₩40,995 | -0.02% | 2.4만 |
|---|
| 2026.05.29 | ₩41,002 | ₩41,002 | ₩40,948 | ₩41,002 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩40,908 | ₩40,989 | ₩40,908 | ₩40,962 | +0.13% | 3.1천 |
|---|
| 2026.05.27 | ₩40,854 | ₩40,908 | ₩40,841 | ₩40,883 | +0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩40,895 | ₩40,908 | ₩40,848 | ₩40,872 | -0.06% | 3.9만 |
|---|
| 2026.05.22 | ₩40,841 | ₩40,841 | ₩40,801 | ₩40,812 | -0.07% | 3.6천 |
|---|
| 2026.05.21 | ₩40,720 | ₩40,761 | ₩40,702 | ₩40,754 | +0.08% | 4천 |
|---|
| 2026.05.20 | ₩40,694 | ₩40,734 | ₩40,680 | ₩40,714 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩40,667 | ₩40,667 | ₩40,620 | ₩40,620 | -0.12% | 1.2천 |
|---|
| 2026.05.18 | ₩41,539 | ₩41,539 | ₩40,626 | ₩40,667 | -2.10% | 2.3천 |
|---|
| 2026.05.15 | ₩40,667 | ₩40,680 | ₩40,633 | ₩40,633 | -0.08% | 800 |
|---|
| 2026.05.14 | ₩40,747 | ₩40,761 | ₩40,694 | ₩40,694 | -0.13% | 1.4만 |
|---|
| 2026.05.13 | ₩40,653 | ₩40,694 | ₩40,653 | ₩40,694 | +0.10% | 6.8천 |
|---|
| 2026.05.12 | ₩40,586 | ₩40,640 | ₩40,546 | ₩40,640 | +0.13% | 4.9만 |
|---|
| 2026.05.11 | ₩40,640 | ₩40,640 | ₩40,613 | ₩40,633 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩40,613 | ₩40,613 | ₩40,586 | ₩40,606 | -0.02% | 5.4만 |
|---|
| 2026.05.07 | ₩40,562 | ₩40,562 | ₩40,479 | ₩40,492 | -0.17% | 8.9천 |
|---|
| 2026.05.06 | ₩40,479 | ₩40,550 | ₩40,479 | ₩40,550 | +0.18% | 1.9천 |
|---|
| 2026.05.05 | ₩40,398 | ₩40,425 | ₩40,345 | ₩40,393 | -0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩40,345 | ₩40,372 | ₩40,264 | ₩40,287 | -0.14% | 3.1천 |
|---|
| 2026.05.01 | ₩40,358 | ₩40,412 | ₩40,357 | ₩40,357 | -0.00% | 5.8천 |
|---|
| 2026.04.30 | ₩40,157 | ₩40,331 | ₩40,157 | ₩40,309 | +0.38% | 6.6천 |
|---|
| 2026.04.29 | ₩40,170 | ₩40,184 | ₩40,130 | ₩40,156 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩40,184 | ₩40,184 | ₩40,157 | ₩40,157 | -0.07% | 8.7천 |
|---|
| 2026.04.27 | ₩40,184 | ₩40,227 | ₩40,184 | ₩40,227 | +0.11% | 4.8천 |
|---|
| 2026.04.24 | ₩40,117 | ₩40,211 | ₩40,117 | ₩40,192 | +0.19% | 3.2천 |
|---|
| 2026.04.23 | ₩40,103 | ₩40,130 | ₩39,996 | ₩40,075 | -0.07% | 3.4천 |
|---|
| 2026.04.22 | ₩40,117 | ₩40,130 | ₩40,077 | ₩40,130 | +0.03% | 1.4만 |
|---|
| 2026.04.21 | ₩40,103 | ₩40,103 | ₩39,981 | ₩39,981 | -0.30% | 4.3천 |
|---|
| 2026.04.20 | ₩40,050 | ₩40,071 | ₩40,050 | ₩40,071 | +0.05% | 2.3천 |
|---|
| 2026.04.17 | ₩40,009 | ₩40,144 | ₩40,009 | ₩40,110 | +0.25% | 8천 |
|---|
| 2026.04.16 | ₩39,902 | ₩39,956 | ₩39,889 | ₩39,936 | +0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩39,808 | ₩39,902 | ₩39,808 | ₩39,902 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩39,755 | ₩39,806 | ₩39,755 | ₩39,785 | +0.08% | 9.4천 |
|---|
| 2026.04.13 | ₩39,433 | ₩39,596 | ₩39,433 | ₩39,596 | +0.41% | 2.4천 |
|---|
| 2026.04.10 | ₩39,460 | ₩39,460 | ₩39,429 | ₩39,429 | -0.08% | 2.7천 |
|---|
| 2026.04.09 | ₩39,178 | ₩39,486 | ₩39,178 | ₩39,457 | +0.71% | 4.7만 |
|---|
| 2026.04.08 | ₩39,273 | ₩39,352 | ₩39,258 | ₩39,352 | +0.20% | 2.1천 |
|---|
| 2026.04.07 | ₩38,735 | ₩38,910 | ₩38,729 | ₩38,910 | +0.45% | 1.8만 |
|---|
| 2026.04.06 | ₩38,816 | ₩38,883 | ₩38,816 | ₩38,868 | +0.13% | 7천 |
|---|
| 2026.04.02 | ₩38,628 | ₩38,802 | ₩38,628 | ₩38,762 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩38,749 | ₩38,816 | ₩38,695 | ₩38,722 | -0.07% | 1.8만 |
|---|
| 2026.03.31 | ₩38,521 | ₩38,628 | ₩38,521 | ₩38,598 | +0.20% | 1만 |
|---|
| 2026.03.30 | ₩38,266 | ₩38,266 | ₩38,102 | ₩38,102 | -0.43% | 6.2천 |
|---|
| 2026.03.27 | ₩38,266 | ₩38,313 | ₩38,142 | ₩38,142 | -0.32% | 4.5천 |
|---|
| 2026.03.26 | ₩38,628 | ₩38,628 | ₩38,435 | ₩38,435 | -0.50% | 800 |
|---|
| 2026.03.25 | ₩38,802 | ₩38,837 | ₩38,750 | ₩38,750 | -0.13% | 1.7천 |
|---|
| 2026.03.24 | ₩38,628 | ₩38,722 | ₩38,628 | ₩38,668 | +0.10% | 1.7천 |
|---|
| 2026.03.23 | ₩38,816 | ₩38,829 | ₩38,722 | ₩38,722 | -0.24% | 2.6천 |
|---|
| 2026.03.20 | ₩38,641 | ₩38,641 | ₩38,487 | ₩38,487 | -0.40% | 5.4천 |
|---|
| 2026.03.19 | ₩38,722 | ₩38,802 | ₩38,655 | ₩38,789 | +0.17% | 7.4천 |
|---|
| 2026.03.18 | ₩38,983 | ₩38,983 | ₩38,816 | ₩38,816 | -0.43% | 1.1천 |
|---|
| 2026.03.17 | ₩39,084 | ₩39,084 | ₩39,030 | ₩39,033 | -0.13% | 1.3만 |
|---|
| 2026.03.16 | ₩39,044 | ₩39,044 | ₩38,969 | ₩38,969 | -0.19% | 1.7천 |
|---|
| 2026.03.13 | ₩39,010 | ₩39,010 | ₩38,767 | ₩38,767 | -0.62% | 1.5천 |
|---|
| 2026.03.12 | ₩38,950 | ₩38,977 | ₩38,872 | ₩38,872 | -0.20% | 4.6천 |
|---|
| 2026.03.11 | ₩39,191 | ₩39,191 | ₩39,084 | ₩39,111 | -0.21% | 2.3천 |
|---|
| 2026.03.10 | ₩39,138 | ₩39,292 | ₩39,110 | ₩39,110 | -0.07% | 7.1천 |
|---|
| 2026.03.09 | ₩38,789 | ₩39,165 | ₩38,789 | ₩39,140 | +0.91% | 6.5천 |
|---|
| 2026.03.06 | ₩38,963 | ₩39,071 | ₩38,950 | ₩38,990 | +0.07% | 1만 |
|---|
| 2026.03.05 | ₩39,258 | ₩39,279 | ₩39,104 | ₩39,258 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩39,325 | ₩39,333 | ₩39,312 | ₩39,333 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩38,990 | ₩39,232 | ₩38,923 | ₩39,182 | +0.49% | 7.3천 |
|---|
| 2026.03.02 | ₩39,245 | ₩39,379 | ₩39,245 | ₩39,338 | +0.24% | 18.4만 |
|---|
| 2026.02.27 | ₩39,285 | ₩39,366 | ₩39,151 | ₩39,151 | -0.34% | 13.1만 |
|---|
| 2026.02.26 | ₩39,419 | ₩39,433 | ₩39,325 | ₩39,433 | +0.03% | 4.8천 |
|---|
| 2026.02.25 | ₩39,493 | ₩39,513 | ₩39,486 | ₩39,513 | +0.05% | 4.2천 |
|---|
| 2026.02.24 | ₩39,312 | ₩39,393 | ₩39,312 | ₩39,387 | +0.19% | 2.1천 |
|---|
| 2026.02.23 | ₩39,339 | ₩39,339 | ₩39,071 | ₩39,232 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩39,372 | ₩39,418 | ₩39,352 | ₩39,418 | +0.12% | 1.8천 |
|---|
| 2026.02.19 | ₩39,258 | ₩39,325 | ₩39,245 | ₩39,287 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,372 | ₩39,419 | ₩39,272 | ₩39,356 | -0.04% | 8.4천 |
|---|
| 2026.02.17 | ₩39,178 | ₩39,245 | ₩39,151 | ₩39,238 | +0.15% | 7.1천 |
|---|
| 2026.02.13 | ₩39,299 | ₩39,308 | ₩39,201 | ₩39,201 | -0.25% | 3.7천 |
|---|
| 2026.02.12 | ₩39,500 | ₩39,500 | ₩39,151 | ₩39,151 | -0.88% | 5천 |
|---|
| 2026.02.11 | ₩39,460 | ₩39,473 | ₩39,460 | ₩39,473 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩39,460 | ₩39,473 | ₩39,446 | ₩39,473 | +0.03% | 1.8천 |
|---|
| 2026.02.09 | ₩39,486 | ₩39,527 | ₩39,473 | ₩39,527 | +0.10% | 4.6천 |
|---|
| 2026.02.06 | ₩39,232 | ₩39,417 | ₩39,232 | ₩39,417 | +0.47% | 1.2만 |
|---|
| 2026.02.05 | ₩39,138 | ₩39,191 | ₩39,071 | ₩39,080 | -0.15% | 4.8천 |
|---|
| 2026.02.04 | ₩39,366 | ₩39,366 | ₩39,218 | ₩39,218 | -0.37% | 6.8천 |
|---|
| 2026.02.03 | ₩39,419 | ₩39,419 | ₩39,272 | ₩39,355 | -0.16% | 7천 |
|---|
| 2026.02.02 | ₩39,393 | ₩39,520 | ₩39,393 | ₩39,480 | +0.22% | 3.2천 |
|---|
| 2026.01.30 | ₩39,393 | ₩39,446 | ₩39,352 | ₩39,391 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩39,497 | ₩39,497 | ₩39,245 | ₩39,406 | -0.23% | 1.3만 |
|---|
| 2026.01.28 | ₩39,496 | ₩39,520 | ₩39,433 | ₩39,466 | -0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩39,466 | ₩39,486 | ₩39,446 | ₩39,449 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩39,393 | ₩39,433 | ₩39,393 | ₩39,401 | +0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩39,366 | ₩39,379 | ₩39,328 | ₩39,328 | -0.10% | 9.9천 |
|---|
| 2026.01.22 | ₩39,366 | ₩39,379 | ₩39,272 | ₩39,319 | -0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩39,111 | ₩39,258 | ₩39,071 | ₩39,233 | +0.31% | 1.3만 |
|---|
| 2026.01.20 | ₩39,165 | ₩39,218 | ₩39,017 | ₩39,034 | -0.33% | 7.9천 |
|---|
| 2026.01.16 | ₩39,366 | ₩39,406 | ₩39,366 | ₩39,382 | +0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩39,433 | ₩39,433 | ₩39,339 | ₩39,359 | -0.19% | 9.4천 |
|---|
| 2026.01.14 | ₩39,299 | ₩39,325 | ₩39,205 | ₩39,313 | +0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩39,433 | ₩39,433 | ₩39,325 | ₩39,374 | -0.15% | 9.1천 |
|---|
| 2026.01.12 | ₩39,379 | ₩39,419 | ₩39,339 | ₩39,413 | +0.09% | 4.6천 |
|---|
| 2026.01.09 | ₩39,366 | ₩39,406 | ₩39,299 | ₩39,386 | +0.05% | 3.5천 |
|---|
| 2026.01.08 | ₩39,258 | ₩39,325 | ₩39,232 | ₩39,232 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩39,285 | ₩39,285 | ₩39,265 | ₩39,265 | -0.05% | 900 |
|---|
| 2026.01.06 | ₩39,258 | ₩39,325 | ₩39,258 | ₩39,319 | +0.15% | 4천 |
|---|
| 2026.01.05 | ₩39,250 | ₩39,272 | ₩39,232 | ₩39,252 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩39,085 | ₩39,128 | ₩39,085 | ₩39,128 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩39,205 | ₩39,205 | ₩39,128 | ₩39,128 | -0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩39,245 | ₩39,258 | ₩39,191 | ₩39,211 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,218 | ₩39,245 | ₩39,178 | ₩39,226 | +0.02% | 4.6천 |
|---|
| 2025.12.26 | ₩39,245 | ₩39,272 | ₩39,245 | ₩39,272 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩39,258 | ₩39,258 | ₩39,232 | ₩39,232 | -0.07% | 2.9천 |
|---|
| 2025.12.23 | ₩39,138 | ₩39,205 | ₩39,138 | ₩39,198 | +0.15% | 4.3천 |
|---|
| 2025.12.22 | ₩39,111 | ₩39,191 | ₩39,111 | ₩39,191 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩38,977 | ₩39,057 | ₩38,923 | ₩39,033 | +0.14% | 4.2천 |
|---|
| 2025.12.18 | ₩38,883 | ₩38,957 | ₩38,843 | ₩38,876 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩38,927 | ₩38,927 | ₩38,769 | ₩38,769 | -0.41% | 6.4천 |
|---|
| 2025.12.16 | ₩38,831 | ₩38,935 | ₩38,802 | ₩38,935 | +0.27% | 7.5천 |
|---|
| 2025.12.15 | ₩38,977 | ₩38,990 | ₩38,936 | ₩38,947 | -0.08% | 9.5천 |
|---|
| 2025.12.12 | ₩39,050 | ₩39,057 | ₩38,881 | ₩38,943 | -0.27% | 1.3만 |
|---|
| 2025.12.11 | ₩39,017 | ₩39,065 | ₩38,998 | ₩39,065 | +0.12% | 5.1천 |
|---|
| 2025.12.10 | ₩38,903 | ₩39,245 | ₩38,903 | ₩39,072 | +0.43% | 5.9만 |
|---|
| 2025.12.09 | ₩38,936 | ₩38,950 | ₩38,903 | ₩38,923 | -0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩38,950 | ₩38,963 | ₩38,869 | ₩38,892 | -0.15% | 7.4천 |
|---|
| 2025.12.05 | ₩38,949 | ₩38,990 | ₩38,923 | ₩38,958 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩38,869 | ₩38,923 | ₩38,869 | ₩38,890 | +0.05% | 35.6만 |
|---|
| 2025.12.03 | ₩38,923 | ₩38,923 | ₩38,887 | ₩38,887 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩38,829 | ₩38,883 | ₩38,829 | ₩38,836 | +0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩38,816 | ₩38,869 | ₩38,778 | ₩38,778 | -0.10% | 4.9천 |
|---|
| 2025.11.28 | ₩38,829 | ₩38,829 | ₩38,816 | ₩38,825 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩38,802 | ₩38,802 | ₩38,781 | ₩38,781 | -0.06% | 100 |
|---|
| 2025.11.25 | ₩38,521 | ₩38,682 | ₩38,467 | ₩38,666 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩38,507 | ₩38,521 | ₩38,507 | ₩38,507 | 0.00% | 8.8천 |
|---|
| 2025.11.21 | ₩38,293 | ₩38,306 | ₩38,219 | ₩38,231 | -0.16% | 4천 |
|---|
| 2025.11.20 | ₩38,266 | ₩38,266 | ₩38,065 | ₩38,132 | -0.35% | 1.9천 |
|---|
| 2025.11.19 | ₩38,357 | ₩38,357 | ₩38,252 | ₩38,320 | -0.10% | 300 |
|---|
| 2025.11.18 | ₩38,212 | ₩38,373 | ₩38,212 | ₩38,275 | +0.16% | 1.7만 |
|---|
| 2025.11.17 | ₩38,494 | ₩38,494 | ₩38,376 | ₩38,376 | -0.31% | 400 |
|---|
| 2025.11.14 | ₩38,498 | ₩38,498 | ₩38,498 | ₩38,498 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,682 | ₩38,682 | ₩38,482 | ₩38,482 | -0.52% | 1.4천 |
|---|
| 2025.11.12 | ₩38,749 | ₩38,762 | ₩38,735 | ₩38,757 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩38,708 | ₩38,776 | ₩38,695 | ₩38,755 | +0.12% | 500 |
|---|
| 2025.11.10 | ₩38,682 | ₩38,749 | ₩38,682 | ₩38,729 | +0.12% | 400 |
|---|
| 2025.11.07 | ₩38,360 | ₩38,491 | ₩38,360 | ₩38,491 | +0.34% | 300 |
|---|
| 2025.11.06 | ₩38,561 | ₩38,561 | ₩38,480 | ₩38,521 | -0.10% | 900 |
|---|
| 2025.11.05 | ₩38,655 | ₩38,708 | ₩38,633 | ₩38,633 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩38,628 | ₩38,628 | ₩38,574 | ₩38,574 | -0.14% | 400 |
|---|
| 2025.11.03 | ₩38,695 | ₩38,749 | ₩38,682 | ₩38,722 | +0.07% | 7.2천 |
|---|
| 2025.10.31 | ₩38,762 | ₩38,762 | ₩38,628 | ₩38,718 | -0.11% | 6.5천 |
|---|
| 2025.10.30 | ₩38,735 | ₩38,762 | ₩38,680 | ₩38,680 | -0.14% | 3.8천 |
|---|
| 2025.10.29 | ₩38,910 | ₩38,910 | ₩38,789 | ₩38,816 | -0.24% | 7.1천 |
|---|
| 2025.10.28 | ₩38,847 | ₩38,895 | ₩38,802 | ₩38,849 | +0.01% | 1.6만 |
|---|
| 2025.10.27 | ₩38,829 | ₩38,869 | ₩38,789 | ₩38,869 | +0.10% | 4.7천 |
|---|
| 2025.10.24 | ₩38,695 | ₩38,762 | ₩38,695 | ₩38,711 | +0.04% | 1.5천 |
|---|
| 2025.10.23 | ₩38,534 | ₩38,601 | ₩38,534 | ₩38,584 | +0.13% | 7.2천 |
|---|
| 2025.10.22 | ₩38,521 | ₩38,521 | ₩38,346 | ₩38,346 | -0.45% | 1.4만 |
|---|
| 2025.10.21 | ₩38,574 | ₩38,584 | ₩38,548 | ₩38,584 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩38,545 | ₩38,601 | ₩38,534 | ₩38,573 | +0.07% | 3.8천 |
|---|
| 2025.10.17 | ₩38,333 | ₩38,377 | ₩38,223 | ₩38,376 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩38,413 | ₩38,454 | ₩38,169 | ₩38,279 | -0.35% | 3.1만 |
|---|
| 2025.10.15 | ₩38,521 | ₩38,521 | ₩38,239 | ₩38,340 | -0.47% | 3.2만 |
|---|
| 2025.10.14 | ₩38,118 | ₩38,387 | ₩38,118 | ₩38,287 | +0.44% | 1.4만 |
|---|
| 2025.10.13 | ₩38,252 | ₩38,360 | ₩38,252 | ₩38,353 | +0.26% | 7.7천 |
|---|
| 2025.10.10 | ₩38,548 | ₩38,588 | ₩38,091 | ₩38,091 | -1.18% | 1.5만 |
|---|