시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - September 과거 주가
PGIM S&P 500 Buffer 20 ETF - September · PBSE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - September · PBSE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 800 |
| 2026.10.08 | ₩42,331 | ₩42,331 | ₩42,224 | ₩42,224 | -0.25% | 8.3천 |
| 2026.10.07 | ₩42,291 | ₩42,371 | ₩42,291 | ₩42,335 | +0.10% | 1.2만 |
| 2026.10.06 | ₩42,345 | ₩42,412 | ₩42,345 | ₩42,378 | +0.08% | 4.4천 |
| 2026.10.05 | ₩42,224 | ₩42,278 | ₩42,224 | ₩42,224 | 0.00% | 9.5천 |
| 2026.10.02 | ₩42,237 | ₩42,237 | ₩42,144 | ₩42,164 | -0.17% | 4.3천 |
| 2026.10.01 | ₩41,943 | ₩42,043 | ₩41,943 | ₩42,043 | +0.24% | 3.2천 |
| 2026.09.30 | ₩42,117 | ₩42,117 | ₩42,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,063 |
| -0.13% |
| 4천 |
| 2026.09.29 | ₩42,023 | ₩42,023 | ₩41,969 | ₩42,015 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩42,036 | ₩42,077 | ₩42,023 | ₩42,032 | -0.01% | 3.5천 |
|---|
| 2026.09.25 | ₩42,077 | ₩42,150 | ₩42,077 | ₩42,150 | +0.18% | 1.8천 |
|---|
| 2026.09.24 | ₩41,969 | ₩42,090 | ₩41,943 | ₩42,070 | +0.24% | 3.2만 |
|---|
| 2026.09.23 | ₩42,211 | ₩42,211 | ₩42,023 | ₩42,043 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩42,184 | ₩42,224 | ₩42,130 | ₩42,181 | -0.01% | 6만 |
|---|
| 2026.09.21 | ₩42,157 | ₩42,170 | ₩42,157 | ₩42,170 | +0.03% | 600 |
|---|
| 2026.09.18 | ₩41,876 | ₩41,929 | ₩41,829 | ₩41,929 | +0.13% | 4.4만 |
|---|
| 2026.09.17 | ₩41,969 | ₩41,969 | ₩41,835 | ₩41,835 | -0.32% | 3만 |
|---|
| 2026.09.16 | ₩41,815 | ₩41,862 | ₩41,574 | ₩41,668 | -0.35% | 8.5천 |
|---|
| 2026.09.15 | ₩41,862 | ₩41,862 | ₩41,742 | ₩41,742 | -0.29% | 9.2천 |
|---|
| 2026.09.14 | ₩41,782 | ₩41,916 | ₩41,782 | ₩41,852 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩41,983 | ₩41,983 | ₩41,822 | ₩41,822 | -0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩41,775 | ₩41,815 | ₩41,728 | ₩41,728 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩41,916 | ₩41,943 | ₩41,862 | ₩41,882 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩42,117 | ₩42,117 | ₩41,969 | ₩41,969 | -0.35% | 1.8만 |
|---|
| 2026.09.04 | ₩42,117 | ₩42,130 | ₩42,083 | ₩42,097 | -0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩42,050 | ₩42,184 | ₩42,027 | ₩42,144 | +0.22% | 2만 |
|---|
| 2026.09.02 | ₩41,909 | ₩41,983 | ₩41,909 | ₩41,969 | +0.14% | 3.7만 |
|---|
| 2026.09.01 | ₩41,889 | ₩41,956 | ₩41,809 | ₩41,862 | -0.06% | 24.3만 |
|---|
| 2026.08.31 | ₩41,995 | ₩42,010 | ₩41,963 | ₩41,996 | +0.00% | 13.6만 |
|---|
| 2026.08.28 | ₩41,969 | ₩41,983 | ₩41,916 | ₩41,916 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩41,809 | ₩41,969 | ₩41,809 | ₩41,956 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩41,835 | ₩41,943 | ₩41,835 | ₩41,936 | +0.24% | 3.1천 |
|---|
| 2026.08.25 | ₩41,902 | ₩41,943 | ₩41,902 | ₩41,936 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩41,902 | ₩41,929 | ₩41,902 | ₩41,929 | +0.06% | 500 |
|---|
| 2026.08.21 | ₩41,889 | ₩41,956 | ₩41,889 | ₩41,889 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 2.8천 |
|---|
| 2026.08.19 | ₩41,929 | ₩41,929 | ₩41,902 | ₩41,902 | -0.06% | 800 |
|---|
| 2026.08.18 | ₩41,889 | ₩41,929 | ₩41,889 | ₩41,916 | +0.06% | 3.4천 |
|---|
| 2026.08.17 | ₩41,876 | ₩41,902 | ₩41,876 | ₩41,896 | +0.05% | 2.6천 |
|---|
| 2026.08.14 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,902 | ₩41,929 | ₩41,902 | ₩41,929 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩41,862 | ₩41,862 | ₩41,856 | ₩41,856 | -0.02% | 4.5천 |
|---|
| 2026.08.11 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,835 | ₩41,835 | ₩41,835 | ₩41,835 | 0.00% | 3.5천 |
|---|
| 2026.08.07 | ₩41,835 | ₩41,835 | ₩41,829 | ₩41,829 | -0.02% | 1.9천 |
|---|
| 2026.08.06 | ₩41,809 | ₩41,809 | ₩41,802 | ₩41,802 | -0.02% | 1.3천 |
|---|
| 2026.08.05 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,782 | ₩41,809 | ₩41,782 | ₩41,789 | +0.02% | 8.4천 |
|---|
| 2026.08.03 | ₩41,762 | ₩41,762 | ₩41,762 | ₩41,762 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,608 | ₩41,675 | ₩41,594 | ₩41,608 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩41,541 | ₩41,648 | ₩41,527 | ₩41,621 | +0.19% | 4.3천 |
|---|
| 2026.07.29 | ₩41,567 | ₩41,567 | ₩41,366 | ₩41,366 | -0.48% | 5천 |
|---|
| 2026.07.28 | ₩41,527 | ₩41,567 | ₩41,527 | ₩41,561 | +0.08% | 2천 |
|---|
| 2026.07.27 | ₩41,527 | ₩41,527 | ₩41,521 | ₩41,521 | -0.02% | 600 |
|---|
| 2026.07.24 | ₩41,487 | ₩41,487 | ₩41,482 | ₩41,482 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩41,433 | ₩41,460 | ₩41,433 | ₩41,437 | +0.01% | 5.4천 |
|---|
| 2026.07.22 | ₩41,567 | ₩41,567 | ₩41,527 | ₩41,527 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,514 | ₩41,514 | ₩41,393 | ₩41,393 | -0.29% | 8.3천 |
|---|
| 2026.07.16 | ₩41,581 | ₩41,581 | ₩41,527 | ₩41,534 | -0.11% | 1.4천 |
|---|
| 2026.07.15 | ₩41,567 | ₩41,567 | ₩41,555 | ₩41,555 | -0.03% | 900 |
|---|
| 2026.07.14 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,486 | ₩41,486 | ₩41,486 | ₩41,486 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,527 | ₩41,547 | ₩41,514 | ₩41,547 | +0.05% | 300 |
|---|
| 2026.07.09 | ₩41,474 | ₩41,500 | ₩41,299 | ₩41,299 | -0.42% | 7천 |
|---|
| 2026.07.08 | ₩41,447 | ₩41,447 | ₩41,429 | ₩41,429 | -0.04% | 1.8천 |
|---|
| 2026.07.07 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩41,474 | ₩41,474 | ₩41,326 | ₩41,326 | -0.36% | 7.9천 |
|---|
| 2026.07.02 | ₩41,340 | ₩41,360 | ₩41,340 | ₩41,360 | +0.05% | 8.7천 |
|---|
| 2026.07.01 | ₩41,374 | ₩41,380 | ₩41,360 | ₩41,360 | -0.04% | 3.6만 |
|---|
| 2026.06.30 | ₩41,313 | ₩41,372 | ₩41,313 | ₩41,372 | +0.14% | 4.2천 |
|---|
| 2026.06.29 | ₩41,192 | ₩41,289 | ₩41,192 | ₩41,289 | +0.23% | 600 |
|---|
| 2026.06.26 | ₩41,031 | ₩41,190 | ₩41,025 | ₩41,190 | +0.39% | 3.5천 |
|---|
| 2026.06.25 | ₩41,139 | ₩41,165 | ₩41,139 | ₩41,151 | +0.03% | 2.4만 |
|---|
| 2026.06.24 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,165 | ₩41,186 | ₩41,157 | ₩41,157 | -0.02% | 200 |
|---|
| 2026.06.22 | ₩41,152 | ₩41,259 | ₩41,152 | ₩41,186 | +0.08% | 600 |
|---|
| 2026.06.18 | ₩41,246 | ₩41,273 | ₩41,246 | ₩41,265 | +0.05% | 1.4천 |
|---|
| 2026.06.17 | ₩41,246 | ₩41,246 | ₩41,161 | ₩41,161 | -0.20% | 1천 |
|---|
| 2026.06.16 | ₩41,286 | ₩41,286 | ₩41,273 | ₩41,279 | -0.02% | 3.4천 |
|---|
| 2026.06.15 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩41,045 | ₩41,045 | ₩41,038 | ₩41,038 | -0.02% | 800 |
|---|
| 2026.06.10 | ₩41,018 | ₩41,018 | ₩40,884 | ₩40,884 | -0.33% | 4.7천 |
|---|
| 2026.06.09 | ₩40,911 | ₩40,998 | ₩40,911 | ₩40,998 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩41,085 | ₩41,085 | ₩41,065 | ₩41,065 | -0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩41,011 | ₩41,011 | ₩41,011 | ₩41,011 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩41,179 | ₩41,179 | ₩41,177 | ₩41,177 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩41,165 | ₩41,206 | ₩41,165 | ₩41,199 | +0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩41,167 | ₩41,219 | ₩41,159 | ₩41,199 | +0.08% | 1.8만 |
|---|
| 2026.05.29 | ₩41,206 | ₩41,206 | ₩41,186 | ₩41,186 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,112 | ₩41,112 | ₩41,085 | ₩41,085 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩41,038 | ₩41,045 | ₩41,031 | ₩41,031 | -0.02% | 1.3천 |
|---|
| 2026.05.21 | ₩40,964 | ₩41,005 | ₩40,964 | ₩40,997 | +0.08% | 3천 |
|---|
| 2026.05.20 | ₩40,951 | ₩40,964 | ₩40,938 | ₩40,946 | -0.01% | 1.3천 |
|---|
| 2026.05.19 | ₩40,884 | ₩40,911 | ₩40,865 | ₩40,865 | -0.05% | 400 |
|---|
| 2026.05.18 | ₩41,045 | ₩41,045 | ₩40,897 | ₩40,911 | -0.33% | 2.3천 |
|---|
| 2026.05.15 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,978 | ₩40,978 | ₩40,938 | ₩40,938 | -0.10% | 1만 |
|---|
| 2026.05.13 | ₩40,897 | ₩40,938 | ₩40,884 | ₩40,904 | +0.02% | 1.6천 |
|---|
| 2026.05.12 | ₩40,790 | ₩40,897 | ₩40,790 | ₩40,864 | +0.18% | 5만 |
|---|
| 2026.05.11 | ₩40,857 | ₩40,857 | ₩40,844 | ₩40,857 | 0.00% | 1천 |
|---|
| 2026.05.08 | ₩40,817 | ₩40,837 | ₩40,817 | ₩40,837 | +0.05% | 200 |
|---|
| 2026.05.07 | ₩40,763 | ₩40,790 | ₩40,763 | ₩40,785 | +0.05% | 6.9천 |
|---|
| 2026.05.06 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,710 | ₩40,710 | ₩40,690 | ₩40,690 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩40,656 | ₩40,656 | ₩40,589 | ₩40,603 | -0.13% | 500 |
|---|
| 2026.05.01 | ₩40,670 | ₩40,683 | ₩40,643 | ₩40,654 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩40,549 | ₩40,629 | ₩40,549 | ₩40,616 | +0.17% | 5.9천 |
|---|
| 2026.04.29 | ₩40,509 | ₩40,509 | ₩40,490 | ₩40,490 | -0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩40,495 | ₩40,495 | ₩40,495 | ₩40,495 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩40,482 | ₩40,522 | ₩40,415 | ₩40,522 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩40,455 | ₩40,510 | ₩40,455 | ₩40,510 | +0.14% | 2.5천 |
|---|
| 2026.04.23 | ₩40,415 | ₩40,442 | ₩40,361 | ₩40,398 | -0.04% | 6.8천 |
|---|
| 2026.04.22 | ₩40,415 | ₩40,455 | ₩40,415 | ₩40,455 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩40,361 | ₩40,388 | ₩40,316 | ₩40,316 | -0.11% | 6천 |
|---|
| 2026.04.20 | ₩40,442 | ₩40,442 | ₩40,402 | ₩40,402 | -0.10% | 800 |
|---|
| 2026.04.17 | ₩40,455 | ₩40,455 | ₩40,442 | ₩40,442 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩40,268 | ₩40,304 | ₩40,268 | ₩40,304 | +0.09% | 300 |
|---|
| 2026.04.15 | ₩40,268 | ₩40,268 | ₩40,261 | ₩40,261 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩40,187 | ₩40,187 | ₩40,174 | ₩40,174 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩39,866 | ₩39,998 | ₩39,866 | ₩39,998 | +0.33% | 500 |
|---|
| 2026.04.10 | ₩39,892 | ₩39,892 | ₩39,864 | ₩39,864 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩39,758 | ₩39,919 | ₩39,758 | ₩39,882 | +0.31% | 3.4만 |
|---|
| 2026.04.08 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,182 | ₩39,334 | ₩39,155 | ₩39,334 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩39,330 | ₩39,330 | ₩39,316 | ₩39,319 | -0.03% | 8.3천 |
|---|
| 2026.04.02 | ₩39,222 | ₩39,253 | ₩39,222 | ₩39,253 | +0.08% | 7.5천 |
|---|
| 2026.04.01 | ₩39,222 | ₩39,222 | ₩39,218 | ₩39,218 | -0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩39,021 | ₩39,067 | ₩39,021 | ₩39,067 | +0.12% | 2.8천 |
|---|
| 2026.03.30 | ₩38,512 | ₩38,570 | ₩38,512 | ₩38,570 | +0.15% | 2천 |
|---|
| 2026.03.27 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,204 | ₩39,204 | ₩39,204 | ₩39,204 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,173 | ₩39,173 | ₩39,173 | ₩39,173 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,048 | ₩39,209 | ₩39,035 | ₩39,205 | +0.40% | 3.6천 |
|---|
| 2026.03.18 | ₩39,356 | ₩39,370 | ₩39,237 | ₩39,237 | -0.30% | 1.8천 |
|---|
| 2026.03.17 | ₩39,490 | ₩39,490 | ₩39,466 | ₩39,466 | -0.06% | 1.8천 |
|---|
| 2026.03.16 | ₩39,399 | ₩39,399 | ₩39,399 | ₩39,399 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,188 | ₩39,188 | ₩39,188 | ₩39,188 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,292 | ₩39,292 | ₩39,292 | ₩39,292 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,490 | ₩39,535 | ₩39,490 | ₩39,535 | +0.11% | 1.7천 |
|---|
| 2026.03.10 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,289 | ₩39,565 | ₩39,289 | ₩39,565 | +0.70% | 800 |
|---|
| 2026.03.06 | ₩39,423 | ₩39,477 | ₩39,413 | ₩39,413 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩39,584 | ₩39,612 | ₩39,490 | ₩39,612 | +0.07% | 3천 |
|---|
| 2026.03.04 | ₩39,665 | ₩39,718 | ₩39,638 | ₩39,714 | +0.12% | 2.8천 |
|---|
| 2026.03.03 | ₩39,450 | ₩39,624 | ₩39,450 | ₩39,568 | +0.30% | 1.3천 |
|---|
| 2026.03.02 | ₩39,678 | ₩39,718 | ₩39,678 | ₩39,685 | +0.02% | 2.6천 |
|---|
| 2026.02.27 | ₩39,651 | ₩39,732 | ₩39,531 | ₩39,531 | -0.30% | 9.6천 |
|---|
| 2026.02.26 | ₩39,665 | ₩39,740 | ₩39,651 | ₩39,740 | +0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩39,772 | ₩39,825 | ₩39,772 | ₩39,825 | +0.13% | 5.3천 |
|---|
| 2026.02.24 | ₩39,598 | ₩39,698 | ₩39,598 | ₩39,698 | +0.25% | 4.2천 |
|---|
| 2026.02.23 | ₩39,557 | ₩39,584 | ₩39,544 | ₩39,584 | +0.07% | 2.6천 |
|---|
| 2026.02.20 | ₩39,665 | ₩39,713 | ₩39,651 | ₩39,713 | +0.12% | 1.3천 |
|---|
| 2026.02.19 | ₩39,611 | ₩39,638 | ₩39,611 | ₩39,638 | +0.07% | 600 |
|---|
| 2026.02.18 | ₩39,691 | ₩39,705 | ₩39,598 | ₩39,691 | 0.00% | 6.8천 |
|---|
| 2026.02.17 | ₩39,450 | ₩39,571 | ₩39,450 | ₩39,565 | +0.29% | 400 |
|---|
| 2026.02.13 | ₩39,544 | ₩39,638 | ₩39,504 | ₩39,547 | +0.01% | 2.5천 |
|---|
| 2026.02.12 | ₩39,598 | ₩39,611 | ₩39,533 | ₩39,533 | -0.16% | 400 |
|---|
| 2026.02.11 | ₩39,772 | ₩39,772 | ₩39,718 | ₩39,752 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩39,772 | ₩39,772 | ₩39,742 | ₩39,742 | -0.07% | 6.6천 |
|---|
| 2026.02.09 | ₩39,752 | ₩39,792 | ₩39,752 | ₩39,765 | +0.03% | 1.1만 |
|---|
| 2026.02.06 | ₩39,624 | ₩39,721 | ₩39,591 | ₩39,721 | +0.24% | 44.6만 |
|---|
| 2026.02.05 | ₩39,397 | ₩39,517 | ₩39,397 | ₩39,446 | +0.13% | 5.2천 |
|---|
| 2026.02.04 | ₩39,678 | ₩39,678 | ₩39,557 | ₩39,598 | -0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩39,624 | ₩39,687 | ₩39,624 | ₩39,687 | +0.16% | 700 |
|---|
| 2026.02.02 | ₩39,772 | ₩39,780 | ₩39,772 | ₩39,780 | +0.02% | 2.1천 |
|---|
| 2026.01.30 | ₩39,705 | ₩39,705 | ₩39,665 | ₩39,691 | -0.03% | 1.4만 |
|---|
| 2026.01.29 | ₩39,611 | ₩39,718 | ₩39,611 | ₩39,718 | +0.27% | 7.6천 |
|---|
| 2026.01.28 | ₩39,752 | ₩39,785 | ₩39,745 | ₩39,765 | +0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩39,718 | ₩39,772 | ₩39,718 | ₩39,772 | +0.13% | 2만 |
|---|
| 2026.01.26 | ₩39,725 | ₩39,732 | ₩39,714 | ₩39,714 | -0.03% | 300 |
|---|
| 2026.01.23 | ₩39,665 | ₩39,678 | ₩39,659 | ₩39,659 | -0.01% | 3.9천 |
|---|
| 2026.01.22 | ₩39,638 | ₩39,678 | ₩39,611 | ₩39,638 | 0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩39,437 | ₩39,598 | ₩39,437 | ₩39,571 | +0.34% | 1.6만 |
|---|
| 2026.01.20 | ₩39,490 | ₩39,490 | ₩39,370 | ₩39,389 | -0.26% | 5.4천 |
|---|
| 2026.01.16 | ₩39,691 | ₩39,718 | ₩39,691 | ₩39,698 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩39,705 | ₩39,705 | ₩39,678 | ₩39,678 | -0.07% | 3.1천 |
|---|
| 2026.01.14 | ₩39,611 | ₩39,636 | ₩39,598 | ₩39,636 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩39,651 | ₩39,667 | ₩39,651 | ₩39,667 | +0.04% | 3.1천 |
|---|
| 2026.01.12 | ₩39,691 | ₩39,732 | ₩39,691 | ₩39,711 | +0.05% | 2.2천 |
|---|
| 2026.01.09 | ₩39,644 | ₩39,705 | ₩39,644 | ₩39,691 | +0.12% | 1.7천 |
|---|
| 2026.01.08 | ₩39,611 | ₩39,651 | ₩39,571 | ₩39,571 | -0.10% | 8.4천 |
|---|
| 2026.01.07 | ₩39,638 | ₩39,638 | ₩39,584 | ₩39,584 | -0.14% | 4.4천 |
|---|
| 2026.01.06 | ₩39,611 | ₩39,611 | ₩39,604 | ₩39,604 | -0.02% | 1.2천 |
|---|
| 2026.01.05 | ₩39,584 | ₩39,584 | ₩39,557 | ₩39,564 | -0.05% | 3.3천 |
|---|
| 2026.01.02 | ₩39,477 | ₩39,490 | ₩39,450 | ₩39,484 | +0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩39,510 | ₩39,531 | ₩39,478 | ₩39,478 | -0.08% | 4.5천 |
|---|
| 2025.12.30 | ₩39,544 | ₩39,548 | ₩39,544 | ₩39,548 | +0.01% | 1.4천 |
|---|
| 2025.12.29 | ₩39,557 | ₩39,557 | ₩39,548 | ₩39,548 | -0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩39,557 | ₩39,598 | ₩39,551 | ₩39,598 | +0.10% | 1.7천 |
|---|
| 2025.12.24 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 2.5천 |
|---|
| 2025.12.23 | ₩39,517 | ₩39,531 | ₩39,504 | ₩39,519 | +0.00% | 500 |
|---|
| 2025.12.22 | ₩39,437 | ₩39,490 | ₩39,437 | ₩39,450 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩39,316 | ₩39,344 | ₩39,316 | ₩39,344 | +0.07% | 400 |
|---|
| 2025.12.18 | ₩39,209 | ₩39,236 | ₩39,209 | ₩39,209 | 0.00% | 2.5천 |
|---|
| 2025.12.17 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩39,182 | ₩39,236 | ₩39,182 | ₩39,228 | +0.12% | 1.3천 |
|---|
| 2025.12.15 | ₩39,249 | ₩39,263 | ₩39,236 | ₩39,236 | -0.03% | 1.6천 |
|---|
| 2025.12.12 | ₩39,303 | ₩39,303 | ₩39,209 | ₩39,259 | -0.11% | 1.8천 |
|---|
| 2025.12.11 | ₩39,356 | ₩39,359 | ₩39,343 | ₩39,359 | +0.01% | 3.5천 |
|---|
| 2025.12.10 | ₩39,209 | ₩39,343 | ₩39,209 | ₩39,326 | +0.30% | 1.2천 |
|---|
| 2025.12.09 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,225 | ₩39,225 | ₩39,209 | ₩39,217 | -0.02% | 400 |
|---|
| 2025.12.05 | ₩39,316 | ₩39,316 | ₩39,264 | ₩39,264 | -0.13% | 900 |
|---|
| 2025.12.04 | ₩39,229 | ₩39,232 | ₩39,229 | ₩39,232 | +0.01% | 900 |
|---|
| 2025.12.03 | ₩39,155 | ₩39,226 | ₩39,155 | ₩39,216 | +0.15% | 200 |
|---|
| 2025.12.02 | ₩39,169 | ₩39,182 | ₩39,142 | ₩39,175 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩39,142 | ₩39,155 | ₩39,123 | ₩39,123 | -0.05% | 1만 |
|---|
| 2025.11.28 | ₩39,115 | ₩39,165 | ₩39,115 | ₩39,165 | +0.13% | 100 |
|---|
| 2025.11.26 | ₩39,088 | ₩39,104 | ₩39,088 | ₩39,104 | +0.04% | 800 |
|---|
| 2025.11.25 | ₩38,914 | ₩39,004 | ₩38,780 | ₩39,004 | +0.23% | 1.7천 |
|---|
| 2025.11.24 | ₩38,740 | ₩38,887 | ₩38,740 | ₩38,887 | +0.38% | 1.5천 |
|---|
| 2025.11.21 | ₩38,526 | ₩38,660 | ₩38,418 | ₩38,593 | +0.17% | 1.6천 |
|---|
| 2025.11.20 | ₩38,901 | ₩38,901 | ₩38,485 | ₩38,485 | -1.07% | 7.7천 |
|---|
| 2025.11.19 | ₩38,740 | ₩38,740 | ₩38,646 | ₩38,690 | -0.13% | 1천 |
|---|
| 2025.11.18 | ₩38,526 | ₩38,740 | ₩38,526 | ₩38,650 | +0.32% | 4.4천 |
|---|
| 2025.11.17 | ₩38,786 | ₩38,794 | ₩38,660 | ₩38,743 | -0.11% | 4.4천 |
|---|
| 2025.11.14 | ₩38,619 | ₩38,878 | ₩38,619 | ₩38,851 | +0.60% | 500 |
|---|
| 2025.11.13 | ₩39,021 | ₩39,021 | ₩38,820 | ₩38,840 | -0.46% | 2.6천 |
|---|
| 2025.11.12 | ₩39,102 | ₩39,102 | ₩39,068 | ₩39,068 | -0.09% | 1천 |
|---|
| 2025.11.11 | ₩39,062 | ₩39,102 | ₩39,035 | ₩39,066 | +0.01% | 4.3천 |
|---|
| 2025.11.10 | ₩39,048 | ₩39,062 | ₩38,968 | ₩39,047 | -0.00% | 5.1천 |
|---|
| 2025.11.07 | ₩38,780 | ₩38,845 | ₩38,780 | ₩38,845 | +0.17% | 700 |
|---|
| 2025.11.06 | ₩38,901 | ₩38,901 | ₩38,823 | ₩38,823 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩38,995 | ₩39,021 | ₩38,964 | ₩38,964 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩38,995 | ₩38,995 | ₩38,914 | ₩38,917 | -0.20% | 3.9천 |
|---|
| 2025.11.03 | ₩39,035 | ₩39,048 | ₩38,981 | ₩39,023 | -0.03% | 9.8천 |
|---|
| 2025.10.31 | ₩39,075 | ₩39,075 | ₩38,941 | ₩39,035 | -0.10% | 9.3천 |
|---|
| 2025.10.30 | ₩39,075 | ₩39,075 | ₩38,941 | ₩38,941 | -0.34% | 1.9천 |
|---|
| 2025.10.29 | ₩39,155 | ₩39,169 | ₩39,021 | ₩39,062 | -0.24% | 5천 |
|---|
| 2025.10.28 | ₩39,155 | ₩39,155 | ₩39,102 | ₩39,102 | -0.14% | 1천 |
|---|
| 2025.10.27 | ₩39,115 | ₩39,155 | ₩39,102 | ₩39,155 | +0.10% | 4.5천 |
|---|
| 2025.10.24 | ₩39,062 | ₩39,062 | ₩39,035 | ₩39,035 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩38,847 | ₩38,954 | ₩38,847 | ₩38,928 | +0.21% | 3.5천 |
|---|
| 2025.10.22 | ₩38,874 | ₩38,874 | ₩38,740 | ₩38,794 | -0.21% | 7.7천 |
|---|
| 2025.10.21 | ₩38,887 | ₩38,941 | ₩38,887 | ₩38,930 | +0.11% | 2.6천 |
|---|
| 2025.10.20 | ₩38,941 | ₩38,941 | ₩38,928 | ₩38,941 | 0.00% | 3.1천 |
|---|
| 2025.10.17 | ₩38,660 | ₩38,740 | ₩38,660 | ₩38,725 | +0.17% | 800 |
|---|
| 2025.10.16 | ₩38,753 | ₩38,767 | ₩38,597 | ₩38,597 | -0.40% | 400 |
|---|
| 2025.10.15 | ₩38,794 | ₩38,794 | ₩38,646 | ₩38,694 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩38,700 | ₩38,713 | ₩38,646 | ₩38,650 | -0.13% | 1.9천 |
|---|
| 2025.10.13 | ₩38,700 | ₩38,713 | ₩38,673 | ₩38,688 | -0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩38,874 | ₩38,887 | ₩38,485 | ₩38,485 | -1.00% | 8.7천 |
|---|