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 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 800 |
| 2026.10.08 | ₩42,245 | ₩42,245 | ₩42,138 | ₩42,138 | -0.25% | 8.3천 |
| 2026.10.07 | ₩42,205 | ₩42,285 | ₩42,205 | ₩42,249 | +0.10% | 1.2만 |
| 2026.10.06 | ₩42,258 | ₩42,325 | ₩42,258 | ₩42,291 | +0.08% | 4.4천 |
| 2026.10.05 | ₩42,138 | ₩42,191 | ₩42,138 | ₩42,138 | 0.00% | 9.5천 |
| 2026.10.02 | ₩42,151 | ₩42,151 | ₩42,057 | ₩42,078 | -0.17% | 4.3천 |
| 2026.10.01 | ₩41,857 | ₩41,957 | ₩41,857 | ₩41,957 | +0.24% | 3.2천 |
| 2026.09.30 | ₩42,031 | ₩42,031 | ₩41,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,977 |
| -0.13% |
| 4천 |
| 2026.09.29 | ₩41,937 | ₩41,937 | ₩41,884 | ₩41,929 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩41,950 | ₩41,991 | ₩41,937 | ₩41,946 | -0.01% | 3.5천 |
|---|
| 2026.09.25 | ₩41,991 | ₩42,064 | ₩41,991 | ₩42,064 | +0.18% | 1.8천 |
|---|
| 2026.09.24 | ₩41,884 | ₩42,004 | ₩41,857 | ₩41,984 | +0.24% | 3.2만 |
|---|
| 2026.09.23 | ₩42,124 | ₩42,124 | ₩41,937 | ₩41,957 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩42,098 | ₩42,138 | ₩42,044 | ₩42,095 | -0.01% | 6만 |
|---|
| 2026.09.21 | ₩42,071 | ₩42,084 | ₩42,071 | ₩42,084 | +0.03% | 600 |
|---|
| 2026.09.18 | ₩41,790 | ₩41,843 | ₩41,743 | ₩41,843 | +0.13% | 4.4만 |
|---|
| 2026.09.17 | ₩41,884 | ₩41,884 | ₩41,750 | ₩41,750 | -0.32% | 3만 |
|---|
| 2026.09.16 | ₩41,730 | ₩41,777 | ₩41,489 | ₩41,583 | -0.35% | 8.5천 |
|---|
| 2026.09.15 | ₩41,777 | ₩41,777 | ₩41,656 | ₩41,656 | -0.29% | 9.2천 |
|---|
| 2026.09.14 | ₩41,696 | ₩41,830 | ₩41,696 | ₩41,766 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩41,897 | ₩41,897 | ₩41,737 | ₩41,737 | -0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩41,690 | ₩41,730 | ₩41,643 | ₩41,643 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩41,830 | ₩41,857 | ₩41,777 | ₩41,797 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩42,031 | ₩42,031 | ₩41,884 | ₩41,884 | -0.35% | 1.8만 |
|---|
| 2026.09.04 | ₩42,031 | ₩42,044 | ₩41,997 | ₩42,011 | -0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩41,964 | ₩42,098 | ₩41,941 | ₩42,057 | +0.22% | 2만 |
|---|
| 2026.09.02 | ₩41,823 | ₩41,897 | ₩41,823 | ₩41,884 | +0.14% | 3.7만 |
|---|
| 2026.09.01 | ₩41,803 | ₩41,870 | ₩41,723 | ₩41,777 | -0.06% | 24.3만 |
|---|
| 2026.08.31 | ₩41,909 | ₩41,924 | ₩41,877 | ₩41,910 | +0.00% | 13.6만 |
|---|
| 2026.08.28 | ₩41,884 | ₩41,897 | ₩41,830 | ₩41,830 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩41,723 | ₩41,884 | ₩41,723 | ₩41,870 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩41,750 | ₩41,857 | ₩41,750 | ₩41,850 | +0.24% | 3.1천 |
|---|
| 2026.08.25 | ₩41,817 | ₩41,857 | ₩41,817 | ₩41,850 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩41,817 | ₩41,843 | ₩41,817 | ₩41,843 | +0.06% | 500 |
|---|
| 2026.08.21 | ₩41,803 | ₩41,870 | ₩41,803 | ₩41,803 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩41,817 | ₩41,817 | ₩41,817 | ₩41,817 | 0.00% | 2.8천 |
|---|
| 2026.08.19 | ₩41,843 | ₩41,843 | ₩41,817 | ₩41,817 | -0.06% | 800 |
|---|
| 2026.08.18 | ₩41,803 | ₩41,843 | ₩41,803 | ₩41,830 | +0.06% | 3.4천 |
|---|
| 2026.08.17 | ₩41,790 | ₩41,817 | ₩41,790 | ₩41,810 | +0.05% | 2.6천 |
|---|
| 2026.08.14 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,817 | ₩41,843 | ₩41,817 | ₩41,843 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩41,777 | ₩41,777 | ₩41,770 | ₩41,770 | -0.02% | 4.5천 |
|---|
| 2026.08.11 | ₩41,757 | ₩41,757 | ₩41,757 | ₩41,757 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 3.5천 |
|---|
| 2026.08.07 | ₩41,750 | ₩41,750 | ₩41,743 | ₩41,743 | -0.02% | 1.9천 |
|---|
| 2026.08.06 | ₩41,723 | ₩41,723 | ₩41,716 | ₩41,716 | -0.02% | 1.3천 |
|---|
| 2026.08.05 | ₩41,716 | ₩41,716 | ₩41,716 | ₩41,716 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,696 | ₩41,723 | ₩41,696 | ₩41,703 | +0.02% | 8.4천 |
|---|
| 2026.08.03 | ₩41,676 | ₩41,676 | ₩41,676 | ₩41,676 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,523 | ₩41,589 | ₩41,509 | ₩41,523 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩41,456 | ₩41,563 | ₩41,442 | ₩41,536 | +0.19% | 4.3천 |
|---|
| 2026.07.29 | ₩41,482 | ₩41,482 | ₩41,282 | ₩41,282 | -0.48% | 5천 |
|---|
| 2026.07.28 | ₩41,442 | ₩41,482 | ₩41,442 | ₩41,476 | +0.08% | 2천 |
|---|
| 2026.07.27 | ₩41,442 | ₩41,442 | ₩41,436 | ₩41,436 | -0.02% | 600 |
|---|
| 2026.07.24 | ₩41,402 | ₩41,402 | ₩41,397 | ₩41,397 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩41,349 | ₩41,375 | ₩41,349 | ₩41,353 | +0.01% | 5.4천 |
|---|
| 2026.07.22 | ₩41,482 | ₩41,482 | ₩41,442 | ₩41,442 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩41,476 | ₩41,476 | ₩41,476 | ₩41,476 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,394 | ₩41,394 | ₩41,394 | ₩41,394 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,429 | ₩41,429 | ₩41,309 | ₩41,309 | -0.29% | 8.3천 |
|---|
| 2026.07.16 | ₩41,496 | ₩41,496 | ₩41,442 | ₩41,449 | -0.11% | 1.4천 |
|---|
| 2026.07.15 | ₩41,482 | ₩41,482 | ₩41,470 | ₩41,470 | -0.03% | 900 |
|---|
| 2026.07.14 | ₩41,449 | ₩41,449 | ₩41,449 | ₩41,449 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,442 | ₩41,462 | ₩41,429 | ₩41,462 | +0.05% | 300 |
|---|
| 2026.07.09 | ₩41,389 | ₩41,416 | ₩41,215 | ₩41,215 | -0.42% | 7천 |
|---|
| 2026.07.08 | ₩41,362 | ₩41,362 | ₩41,345 | ₩41,345 | -0.04% | 1.8천 |
|---|
| 2026.07.07 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩41,389 | ₩41,389 | ₩41,242 | ₩41,242 | -0.36% | 7.9천 |
|---|
| 2026.07.02 | ₩41,255 | ₩41,275 | ₩41,255 | ₩41,275 | +0.05% | 8.7천 |
|---|
| 2026.07.01 | ₩41,290 | ₩41,295 | ₩41,275 | ₩41,275 | -0.04% | 3.6만 |
|---|
| 2026.06.30 | ₩41,228 | ₩41,287 | ₩41,228 | ₩41,287 | +0.14% | 4.2천 |
|---|
| 2026.06.29 | ₩41,108 | ₩41,204 | ₩41,108 | ₩41,204 | +0.23% | 600 |
|---|
| 2026.06.26 | ₩40,948 | ₩41,105 | ₩40,941 | ₩41,105 | +0.39% | 3.5천 |
|---|
| 2026.06.25 | ₩41,054 | ₩41,081 | ₩41,054 | ₩41,067 | +0.03% | 2.4만 |
|---|
| 2026.06.24 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,081 | ₩41,101 | ₩41,073 | ₩41,073 | -0.02% | 200 |
|---|
| 2026.06.22 | ₩41,068 | ₩41,175 | ₩41,068 | ₩41,101 | +0.08% | 600 |
|---|
| 2026.06.18 | ₩41,161 | ₩41,188 | ₩41,161 | ₩41,180 | +0.05% | 1.4천 |
|---|
| 2026.06.17 | ₩41,161 | ₩41,161 | ₩41,077 | ₩41,077 | -0.20% | 1천 |
|---|
| 2026.06.16 | ₩41,202 | ₩41,202 | ₩41,188 | ₩41,195 | -0.02% | 3.4천 |
|---|
| 2026.06.15 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩40,961 | ₩40,961 | ₩40,954 | ₩40,954 | -0.02% | 800 |
|---|
| 2026.06.10 | ₩40,934 | ₩40,934 | ₩40,800 | ₩40,800 | -0.33% | 4.7천 |
|---|
| 2026.06.09 | ₩40,827 | ₩40,914 | ₩40,827 | ₩40,914 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩41,001 | ₩41,001 | ₩40,981 | ₩40,981 | -0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩40,927 | ₩40,927 | ₩40,927 | ₩40,927 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩41,095 | ₩41,095 | ₩41,093 | ₩41,093 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩41,081 | ₩41,121 | ₩41,081 | ₩41,115 | +0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩41,083 | ₩41,135 | ₩41,075 | ₩41,115 | +0.08% | 1.8만 |
|---|
| 2026.05.29 | ₩41,121 | ₩41,121 | ₩41,101 | ₩41,101 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩41,021 | ₩41,021 | ₩41,021 | ₩41,021 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,028 | ₩41,028 | ₩41,001 | ₩41,001 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩40,954 | ₩40,961 | ₩40,948 | ₩40,948 | -0.02% | 1.3천 |
|---|
| 2026.05.21 | ₩40,881 | ₩40,921 | ₩40,881 | ₩40,913 | +0.08% | 3천 |
|---|
| 2026.05.20 | ₩40,867 | ₩40,881 | ₩40,854 | ₩40,862 | -0.01% | 1.3천 |
|---|
| 2026.05.19 | ₩40,800 | ₩40,827 | ₩40,782 | ₩40,782 | -0.05% | 400 |
|---|
| 2026.05.18 | ₩40,961 | ₩40,961 | ₩40,814 | ₩40,827 | -0.33% | 2.3천 |
|---|
| 2026.05.15 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,894 | ₩40,894 | ₩40,854 | ₩40,854 | -0.10% | 1만 |
|---|
| 2026.05.13 | ₩40,814 | ₩40,854 | ₩40,800 | ₩40,820 | +0.02% | 1.6천 |
|---|
| 2026.05.12 | ₩40,707 | ₩40,814 | ₩40,707 | ₩40,780 | +0.18% | 5만 |
|---|
| 2026.05.11 | ₩40,774 | ₩40,774 | ₩40,760 | ₩40,774 | 0.00% | 1천 |
|---|
| 2026.05.08 | ₩40,734 | ₩40,754 | ₩40,734 | ₩40,754 | +0.05% | 200 |
|---|
| 2026.05.07 | ₩40,680 | ₩40,707 | ₩40,680 | ₩40,701 | +0.05% | 6.9천 |
|---|
| 2026.05.06 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,627 | ₩40,627 | ₩40,607 | ₩40,607 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩40,573 | ₩40,573 | ₩40,506 | ₩40,520 | -0.13% | 500 |
|---|
| 2026.05.01 | ₩40,586 | ₩40,600 | ₩40,560 | ₩40,570 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩40,466 | ₩40,546 | ₩40,466 | ₩40,533 | +0.17% | 5.9천 |
|---|
| 2026.04.29 | ₩40,426 | ₩40,426 | ₩40,407 | ₩40,407 | -0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩40,413 | ₩40,413 | ₩40,413 | ₩40,413 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩40,399 | ₩40,439 | ₩40,332 | ₩40,439 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩40,372 | ₩40,427 | ₩40,372 | ₩40,427 | +0.14% | 2.5천 |
|---|
| 2026.04.23 | ₩40,332 | ₩40,359 | ₩40,279 | ₩40,315 | -0.04% | 6.8천 |
|---|
| 2026.04.22 | ₩40,332 | ₩40,372 | ₩40,332 | ₩40,372 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩40,279 | ₩40,306 | ₩40,233 | ₩40,233 | -0.11% | 6천 |
|---|
| 2026.04.20 | ₩40,359 | ₩40,359 | ₩40,319 | ₩40,319 | -0.10% | 800 |
|---|
| 2026.04.17 | ₩40,372 | ₩40,372 | ₩40,359 | ₩40,359 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩40,185 | ₩40,221 | ₩40,185 | ₩40,221 | +0.09% | 300 |
|---|
| 2026.04.15 | ₩40,185 | ₩40,185 | ₩40,179 | ₩40,179 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩40,105 | ₩40,105 | ₩40,092 | ₩40,092 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩39,784 | ₩39,916 | ₩39,784 | ₩39,916 | +0.33% | 500 |
|---|
| 2026.04.10 | ₩39,811 | ₩39,811 | ₩39,783 | ₩39,783 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩39,677 | ₩39,838 | ₩39,677 | ₩39,800 | +0.31% | 3.4만 |
|---|
| 2026.04.08 | ₩39,657 | ₩39,657 | ₩39,657 | ₩39,657 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,102 | ₩39,253 | ₩39,075 | ₩39,253 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩39,249 | ₩39,249 | ₩39,236 | ₩39,238 | -0.03% | 8.3천 |
|---|
| 2026.04.02 | ₩39,142 | ₩39,173 | ₩39,142 | ₩39,173 | +0.08% | 7.5천 |
|---|
| 2026.04.01 | ₩39,142 | ₩39,142 | ₩39,138 | ₩39,138 | -0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩38,942 | ₩38,987 | ₩38,942 | ₩38,987 | +0.12% | 2.8천 |
|---|
| 2026.03.30 | ₩38,433 | ₩38,491 | ₩38,433 | ₩38,491 | +0.15% | 2천 |
|---|
| 2026.03.27 | ₩38,540 | ₩38,540 | ₩38,540 | ₩38,540 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,829 | ₩38,829 | ₩38,829 | ₩38,829 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,123 | ₩39,123 | ₩39,123 | ₩39,123 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,016 | ₩39,016 | ₩39,016 | ₩39,016 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,093 | ₩39,093 | ₩39,093 | ₩39,093 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,968 | ₩39,129 | ₩38,955 | ₩39,125 | +0.40% | 3.6천 |
|---|
| 2026.03.18 | ₩39,276 | ₩39,289 | ₩39,157 | ₩39,157 | -0.30% | 1.8천 |
|---|
| 2026.03.17 | ₩39,410 | ₩39,410 | ₩39,386 | ₩39,386 | -0.06% | 1.8천 |
|---|
| 2026.03.16 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,107 | ₩39,107 | ₩39,107 | ₩39,107 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,212 | ₩39,212 | ₩39,212 | ₩39,212 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,410 | ₩39,454 | ₩39,410 | ₩39,454 | +0.11% | 1.7천 |
|---|
| 2026.03.10 | ₩39,443 | ₩39,443 | ₩39,443 | ₩39,443 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,209 | ₩39,485 | ₩39,209 | ₩39,485 | +0.70% | 800 |
|---|
| 2026.03.06 | ₩39,343 | ₩39,396 | ₩39,332 | ₩39,332 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩39,503 | ₩39,531 | ₩39,410 | ₩39,531 | +0.07% | 3천 |
|---|
| 2026.03.04 | ₩39,583 | ₩39,637 | ₩39,557 | ₩39,633 | +0.12% | 2.8천 |
|---|
| 2026.03.03 | ₩39,370 | ₩39,543 | ₩39,370 | ₩39,487 | +0.30% | 1.3천 |
|---|
| 2026.03.02 | ₩39,597 | ₩39,637 | ₩39,597 | ₩39,604 | +0.02% | 2.6천 |
|---|
| 2026.02.27 | ₩39,570 | ₩39,650 | ₩39,450 | ₩39,450 | -0.30% | 9.6천 |
|---|
| 2026.02.26 | ₩39,583 | ₩39,658 | ₩39,570 | ₩39,658 | +0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩39,690 | ₩39,744 | ₩39,690 | ₩39,744 | +0.13% | 5.3천 |
|---|
| 2026.02.24 | ₩39,517 | ₩39,617 | ₩39,517 | ₩39,617 | +0.25% | 4.2천 |
|---|
| 2026.02.23 | ₩39,477 | ₩39,503 | ₩39,463 | ₩39,503 | +0.07% | 2.6천 |
|---|
| 2026.02.20 | ₩39,583 | ₩39,632 | ₩39,570 | ₩39,632 | +0.12% | 1.3천 |
|---|
| 2026.02.19 | ₩39,530 | ₩39,557 | ₩39,530 | ₩39,557 | +0.07% | 600 |
|---|
| 2026.02.18 | ₩39,610 | ₩39,624 | ₩39,517 | ₩39,610 | 0.00% | 6.8천 |
|---|
| 2026.02.17 | ₩39,370 | ₩39,490 | ₩39,370 | ₩39,485 | +0.29% | 400 |
|---|
| 2026.02.13 | ₩39,463 | ₩39,557 | ₩39,423 | ₩39,466 | +0.01% | 2.5천 |
|---|
| 2026.02.12 | ₩39,517 | ₩39,530 | ₩39,452 | ₩39,452 | -0.16% | 400 |
|---|
| 2026.02.11 | ₩39,690 | ₩39,690 | ₩39,637 | ₩39,670 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩39,690 | ₩39,690 | ₩39,661 | ₩39,661 | -0.07% | 6.6천 |
|---|
| 2026.02.09 | ₩39,670 | ₩39,711 | ₩39,670 | ₩39,684 | +0.03% | 1.1만 |
|---|
| 2026.02.06 | ₩39,543 | ₩39,640 | ₩39,510 | ₩39,640 | +0.24% | 44.6만 |
|---|
| 2026.02.05 | ₩39,316 | ₩39,436 | ₩39,316 | ₩39,366 | +0.13% | 5.2천 |
|---|
| 2026.02.04 | ₩39,597 | ₩39,597 | ₩39,477 | ₩39,517 | -0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩39,543 | ₩39,606 | ₩39,543 | ₩39,606 | +0.16% | 700 |
|---|
| 2026.02.02 | ₩39,690 | ₩39,698 | ₩39,690 | ₩39,698 | +0.02% | 2.1천 |
|---|
| 2026.01.30 | ₩39,624 | ₩39,624 | ₩39,583 | ₩39,610 | -0.03% | 1.4만 |
|---|
| 2026.01.29 | ₩39,530 | ₩39,637 | ₩39,530 | ₩39,637 | +0.27% | 7.6천 |
|---|
| 2026.01.28 | ₩39,670 | ₩39,704 | ₩39,664 | ₩39,684 | +0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩39,637 | ₩39,690 | ₩39,637 | ₩39,690 | +0.13% | 2만 |
|---|
| 2026.01.26 | ₩39,644 | ₩39,650 | ₩39,633 | ₩39,633 | -0.03% | 300 |
|---|
| 2026.01.23 | ₩39,583 | ₩39,597 | ₩39,578 | ₩39,578 | -0.01% | 3.9천 |
|---|
| 2026.01.22 | ₩39,557 | ₩39,597 | ₩39,530 | ₩39,557 | 0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩39,356 | ₩39,517 | ₩39,356 | ₩39,490 | +0.34% | 1.6만 |
|---|
| 2026.01.20 | ₩39,410 | ₩39,410 | ₩39,289 | ₩39,308 | -0.26% | 5.4천 |
|---|
| 2026.01.16 | ₩39,610 | ₩39,637 | ₩39,610 | ₩39,617 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩39,624 | ₩39,624 | ₩39,597 | ₩39,597 | -0.07% | 3.1천 |
|---|
| 2026.01.14 | ₩39,530 | ₩39,555 | ₩39,517 | ₩39,555 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩39,570 | ₩39,586 | ₩39,570 | ₩39,586 | +0.04% | 3.1천 |
|---|
| 2026.01.12 | ₩39,610 | ₩39,650 | ₩39,610 | ₩39,630 | +0.05% | 2.2천 |
|---|
| 2026.01.09 | ₩39,563 | ₩39,624 | ₩39,563 | ₩39,610 | +0.12% | 1.7천 |
|---|
| 2026.01.08 | ₩39,530 | ₩39,570 | ₩39,490 | ₩39,490 | -0.10% | 8.4천 |
|---|
| 2026.01.07 | ₩39,557 | ₩39,557 | ₩39,503 | ₩39,503 | -0.14% | 4.4천 |
|---|
| 2026.01.06 | ₩39,530 | ₩39,530 | ₩39,523 | ₩39,523 | -0.02% | 1.2천 |
|---|
| 2026.01.05 | ₩39,503 | ₩39,503 | ₩39,477 | ₩39,483 | -0.05% | 3.3천 |
|---|
| 2026.01.02 | ₩39,396 | ₩39,410 | ₩39,370 | ₩39,403 | +0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩39,430 | ₩39,450 | ₩39,398 | ₩39,398 | -0.08% | 4.5천 |
|---|
| 2025.12.30 | ₩39,463 | ₩39,467 | ₩39,463 | ₩39,467 | +0.01% | 1.4천 |
|---|
| 2025.12.29 | ₩39,477 | ₩39,477 | ₩39,467 | ₩39,467 | -0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩39,477 | ₩39,517 | ₩39,470 | ₩39,517 | +0.10% | 1.7천 |
|---|
| 2025.12.24 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 2.5천 |
|---|
| 2025.12.23 | ₩39,436 | ₩39,450 | ₩39,423 | ₩39,438 | +0.00% | 500 |
|---|
| 2025.12.22 | ₩39,356 | ₩39,410 | ₩39,356 | ₩39,370 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩39,236 | ₩39,264 | ₩39,236 | ₩39,264 | +0.07% | 400 |
|---|
| 2025.12.18 | ₩39,129 | ₩39,156 | ₩39,129 | ₩39,129 | 0.00% | 2.5천 |
|---|
| 2025.12.17 | ₩39,022 | ₩39,022 | ₩39,022 | ₩39,022 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩39,102 | ₩39,156 | ₩39,102 | ₩39,148 | +0.12% | 1.3천 |
|---|
| 2025.12.15 | ₩39,169 | ₩39,182 | ₩39,156 | ₩39,156 | -0.03% | 1.6천 |
|---|
| 2025.12.12 | ₩39,222 | ₩39,222 | ₩39,129 | ₩39,178 | -0.11% | 1.8천 |
|---|
| 2025.12.11 | ₩39,276 | ₩39,279 | ₩39,263 | ₩39,279 | +0.01% | 3.5천 |
|---|
| 2025.12.10 | ₩39,129 | ₩39,263 | ₩39,129 | ₩39,245 | +0.30% | 1.2천 |
|---|
| 2025.12.09 | ₩39,153 | ₩39,153 | ₩39,153 | ₩39,153 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,145 | ₩39,145 | ₩39,129 | ₩39,137 | -0.02% | 400 |
|---|
| 2025.12.05 | ₩39,236 | ₩39,236 | ₩39,184 | ₩39,184 | -0.13% | 900 |
|---|
| 2025.12.04 | ₩39,149 | ₩39,152 | ₩39,149 | ₩39,152 | +0.01% | 900 |
|---|
| 2025.12.03 | ₩39,075 | ₩39,146 | ₩39,075 | ₩39,135 | +0.15% | 200 |
|---|
| 2025.12.02 | ₩39,089 | ₩39,102 | ₩39,062 | ₩39,095 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩39,062 | ₩39,075 | ₩39,043 | ₩39,043 | -0.05% | 1만 |
|---|
| 2025.11.28 | ₩39,035 | ₩39,085 | ₩39,035 | ₩39,085 | +0.13% | 100 |
|---|
| 2025.11.26 | ₩39,008 | ₩39,025 | ₩39,008 | ₩39,025 | +0.04% | 800 |
|---|
| 2025.11.25 | ₩38,835 | ₩38,924 | ₩38,701 | ₩38,924 | +0.23% | 1.7천 |
|---|
| 2025.11.24 | ₩38,661 | ₩38,808 | ₩38,661 | ₩38,808 | +0.38% | 1.5천 |
|---|
| 2025.11.21 | ₩38,447 | ₩38,581 | ₩38,340 | ₩38,514 | +0.17% | 1.6천 |
|---|
| 2025.11.20 | ₩38,821 | ₩38,821 | ₩38,407 | ₩38,407 | -1.07% | 7.7천 |
|---|
| 2025.11.19 | ₩38,661 | ₩38,661 | ₩38,567 | ₩38,611 | -0.13% | 1천 |
|---|
| 2025.11.18 | ₩38,447 | ₩38,661 | ₩38,447 | ₩38,571 | +0.32% | 4.4천 |
|---|
| 2025.11.17 | ₩38,706 | ₩38,714 | ₩38,581 | ₩38,663 | -0.11% | 4.4천 |
|---|
| 2025.11.14 | ₩38,540 | ₩38,799 | ₩38,540 | ₩38,772 | +0.60% | 500 |
|---|
| 2025.11.13 | ₩38,942 | ₩38,942 | ₩38,741 | ₩38,761 | -0.46% | 2.6천 |
|---|
| 2025.11.12 | ₩39,022 | ₩39,022 | ₩38,988 | ₩38,988 | -0.09% | 1천 |
|---|
| 2025.11.11 | ₩38,982 | ₩39,022 | ₩38,955 | ₩38,986 | +0.01% | 4.3천 |
|---|
| 2025.11.10 | ₩38,968 | ₩38,982 | ₩38,888 | ₩38,967 | -0.00% | 5.1천 |
|---|
| 2025.11.07 | ₩38,701 | ₩38,765 | ₩38,701 | ₩38,765 | +0.17% | 700 |
|---|
| 2025.11.06 | ₩38,821 | ₩38,821 | ₩38,744 | ₩38,744 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩38,915 | ₩38,942 | ₩38,884 | ₩38,884 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩38,915 | ₩38,915 | ₩38,835 | ₩38,837 | -0.20% | 3.9천 |
|---|
| 2025.11.03 | ₩38,955 | ₩38,968 | ₩38,901 | ₩38,943 | -0.03% | 9.8천 |
|---|
| 2025.10.31 | ₩38,995 | ₩38,995 | ₩38,861 | ₩38,955 | -0.10% | 9.3천 |
|---|
| 2025.10.30 | ₩38,995 | ₩38,995 | ₩38,861 | ₩38,861 | -0.34% | 1.9천 |
|---|
| 2025.10.29 | ₩39,075 | ₩39,089 | ₩38,942 | ₩38,982 | -0.24% | 5천 |
|---|
| 2025.10.28 | ₩39,075 | ₩39,075 | ₩39,022 | ₩39,022 | -0.14% | 1천 |
|---|
| 2025.10.27 | ₩39,035 | ₩39,075 | ₩39,022 | ₩39,075 | +0.10% | 4.5천 |
|---|
| 2025.10.24 | ₩38,982 | ₩38,982 | ₩38,955 | ₩38,955 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩38,768 | ₩38,875 | ₩38,768 | ₩38,848 | +0.21% | 3.5천 |
|---|
| 2025.10.22 | ₩38,794 | ₩38,794 | ₩38,661 | ₩38,714 | -0.21% | 7.7천 |
|---|
| 2025.10.21 | ₩38,808 | ₩38,861 | ₩38,808 | ₩38,851 | +0.11% | 2.6천 |
|---|
| 2025.10.20 | ₩38,861 | ₩38,861 | ₩38,848 | ₩38,861 | 0.00% | 3.1천 |
|---|
| 2025.10.17 | ₩38,581 | ₩38,661 | ₩38,581 | ₩38,646 | +0.17% | 800 |
|---|
| 2025.10.16 | ₩38,674 | ₩38,688 | ₩38,518 | ₩38,518 | -0.40% | 400 |
|---|
| 2025.10.15 | ₩38,714 | ₩38,714 | ₩38,567 | ₩38,615 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩38,621 | ₩38,634 | ₩38,567 | ₩38,571 | -0.13% | 1.9천 |
|---|
| 2025.10.13 | ₩38,621 | ₩38,634 | ₩38,594 | ₩38,609 | -0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩38,794 | ₩38,808 | ₩38,407 | ₩38,407 | -1.00% | 8.7천 |
|---|