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 | ₩42,249 | ₩42,249 | ₩42,249 | ₩42,249 | 0.00% | 800 |
| 2026.10.08 | ₩42,169 | ₩42,169 | ₩42,062 | ₩42,062 | -0.25% | 8.3천 |
| 2026.10.07 | ₩42,129 | ₩42,209 | ₩42,129 | ₩42,173 | +0.10% | 1.2만 |
| 2026.10.06 | ₩42,182 | ₩42,249 | ₩42,182 | ₩42,216 | +0.08% | 4.4천 |
| 2026.10.05 | ₩42,062 | ₩42,115 | ₩42,062 | ₩42,062 | 0.00% | 9.5천 |
| 2026.10.02 | ₩42,075 | ₩42,075 | ₩41,982 | ₩42,002 | -0.17% | 4.3천 |
| 2026.10.01 | ₩41,782 | ₩41,882 | ₩41,782 | ₩41,882 | +0.24% | 3.2천 |
| 2026.09.30 | ₩41,955 | ₩41,955 | ₩41,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,902 |
| -0.13% |
| 4천 |
| 2026.09.29 | ₩41,862 | ₩41,862 | ₩41,808 | ₩41,854 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩41,875 | ₩41,915 | ₩41,862 | ₩41,871 | -0.01% | 3.5천 |
|---|
| 2026.09.25 | ₩41,915 | ₩41,989 | ₩41,915 | ₩41,989 | +0.18% | 1.8천 |
|---|
| 2026.09.24 | ₩41,808 | ₩41,929 | ₩41,782 | ₩41,909 | +0.24% | 3.2만 |
|---|
| 2026.09.23 | ₩42,049 | ₩42,049 | ₩41,862 | ₩41,882 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩42,022 | ₩42,062 | ₩41,969 | ₩42,019 | -0.01% | 6만 |
|---|
| 2026.09.21 | ₩41,995 | ₩42,009 | ₩41,995 | ₩42,009 | +0.03% | 600 |
|---|
| 2026.09.18 | ₩41,715 | ₩41,768 | ₩41,668 | ₩41,768 | +0.13% | 4.4만 |
|---|
| 2026.09.17 | ₩41,808 | ₩41,808 | ₩41,675 | ₩41,675 | -0.32% | 3만 |
|---|
| 2026.09.16 | ₩41,655 | ₩41,702 | ₩41,415 | ₩41,508 | -0.35% | 8.5천 |
|---|
| 2026.09.15 | ₩41,702 | ₩41,702 | ₩41,582 | ₩41,582 | -0.29% | 9.2천 |
|---|
| 2026.09.14 | ₩41,622 | ₩41,755 | ₩41,622 | ₩41,691 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩41,822 | ₩41,822 | ₩41,662 | ₩41,662 | -0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩41,615 | ₩41,655 | ₩41,568 | ₩41,568 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩41,755 | ₩41,782 | ₩41,702 | ₩41,722 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩41,955 | ₩41,955 | ₩41,808 | ₩41,808 | -0.35% | 1.8만 |
|---|
| 2026.09.04 | ₩41,955 | ₩41,969 | ₩41,922 | ₩41,935 | -0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩41,889 | ₩42,022 | ₩41,866 | ₩41,982 | +0.22% | 2만 |
|---|
| 2026.09.02 | ₩41,748 | ₩41,822 | ₩41,748 | ₩41,808 | +0.14% | 3.7만 |
|---|
| 2026.09.01 | ₩41,728 | ₩41,795 | ₩41,648 | ₩41,702 | -0.06% | 24.3만 |
|---|
| 2026.08.31 | ₩41,834 | ₩41,848 | ₩41,802 | ₩41,835 | +0.00% | 13.6만 |
|---|
| 2026.08.28 | ₩41,808 | ₩41,822 | ₩41,755 | ₩41,755 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩41,648 | ₩41,808 | ₩41,648 | ₩41,795 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩41,675 | ₩41,782 | ₩41,675 | ₩41,775 | +0.24% | 3.1천 |
|---|
| 2026.08.25 | ₩41,742 | ₩41,782 | ₩41,742 | ₩41,775 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩41,742 | ₩41,768 | ₩41,742 | ₩41,768 | +0.06% | 500 |
|---|
| 2026.08.21 | ₩41,728 | ₩41,795 | ₩41,728 | ₩41,728 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 2.8천 |
|---|
| 2026.08.19 | ₩41,768 | ₩41,768 | ₩41,742 | ₩41,742 | -0.06% | 800 |
|---|
| 2026.08.18 | ₩41,728 | ₩41,768 | ₩41,728 | ₩41,755 | +0.06% | 3.4천 |
|---|
| 2026.08.17 | ₩41,715 | ₩41,742 | ₩41,715 | ₩41,735 | +0.05% | 2.6천 |
|---|
| 2026.08.14 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,742 | ₩41,768 | ₩41,742 | ₩41,768 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩41,702 | ₩41,702 | ₩41,695 | ₩41,695 | -0.02% | 4.5천 |
|---|
| 2026.08.11 | ₩41,682 | ₩41,682 | ₩41,682 | ₩41,682 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 3.5천 |
|---|
| 2026.08.07 | ₩41,675 | ₩41,675 | ₩41,668 | ₩41,668 | -0.02% | 1.9천 |
|---|
| 2026.08.06 | ₩41,648 | ₩41,648 | ₩41,642 | ₩41,642 | -0.02% | 1.3천 |
|---|
| 2026.08.05 | ₩41,642 | ₩41,642 | ₩41,642 | ₩41,642 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,622 | ₩41,648 | ₩41,622 | ₩41,628 | +0.02% | 8.4천 |
|---|
| 2026.08.03 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,448 | ₩41,515 | ₩41,435 | ₩41,448 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩41,381 | ₩41,488 | ₩41,368 | ₩41,461 | +0.19% | 4.3천 |
|---|
| 2026.07.29 | ₩41,408 | ₩41,408 | ₩41,208 | ₩41,208 | -0.48% | 5천 |
|---|
| 2026.07.28 | ₩41,368 | ₩41,408 | ₩41,368 | ₩41,401 | +0.08% | 2천 |
|---|
| 2026.07.27 | ₩41,368 | ₩41,368 | ₩41,361 | ₩41,361 | -0.02% | 600 |
|---|
| 2026.07.24 | ₩41,328 | ₩41,328 | ₩41,323 | ₩41,323 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩41,274 | ₩41,301 | ₩41,274 | ₩41,278 | +0.01% | 5.4천 |
|---|
| 2026.07.22 | ₩41,408 | ₩41,408 | ₩41,368 | ₩41,368 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,355 | ₩41,355 | ₩41,234 | ₩41,234 | -0.29% | 8.3천 |
|---|
| 2026.07.16 | ₩41,421 | ₩41,421 | ₩41,368 | ₩41,375 | -0.11% | 1.4천 |
|---|
| 2026.07.15 | ₩41,408 | ₩41,408 | ₩41,396 | ₩41,396 | -0.03% | 900 |
|---|
| 2026.07.14 | ₩41,375 | ₩41,375 | ₩41,375 | ₩41,375 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,368 | ₩41,388 | ₩41,355 | ₩41,388 | +0.05% | 300 |
|---|
| 2026.07.09 | ₩41,315 | ₩41,341 | ₩41,141 | ₩41,141 | -0.42% | 7천 |
|---|
| 2026.07.08 | ₩41,288 | ₩41,288 | ₩41,270 | ₩41,270 | -0.04% | 1.8천 |
|---|
| 2026.07.07 | ₩41,281 | ₩41,281 | ₩41,281 | ₩41,281 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩41,315 | ₩41,315 | ₩41,168 | ₩41,168 | -0.36% | 7.9천 |
|---|
| 2026.07.02 | ₩41,181 | ₩41,201 | ₩41,181 | ₩41,201 | +0.05% | 8.7천 |
|---|
| 2026.07.01 | ₩41,216 | ₩41,221 | ₩41,201 | ₩41,201 | -0.04% | 3.6만 |
|---|
| 2026.06.30 | ₩41,154 | ₩41,213 | ₩41,154 | ₩41,213 | +0.14% | 4.2천 |
|---|
| 2026.06.29 | ₩41,034 | ₩41,130 | ₩41,034 | ₩41,130 | +0.23% | 600 |
|---|
| 2026.06.26 | ₩40,874 | ₩41,032 | ₩40,867 | ₩41,032 | +0.39% | 3.5천 |
|---|
| 2026.06.25 | ₩40,981 | ₩41,008 | ₩40,981 | ₩40,993 | +0.03% | 2.4만 |
|---|
| 2026.06.24 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,008 | ₩41,028 | ₩41,000 | ₩41,000 | -0.02% | 200 |
|---|
| 2026.06.22 | ₩40,994 | ₩41,101 | ₩40,994 | ₩41,028 | +0.08% | 600 |
|---|
| 2026.06.18 | ₩41,088 | ₩41,114 | ₩41,088 | ₩41,106 | +0.05% | 1.4천 |
|---|
| 2026.06.17 | ₩41,088 | ₩41,088 | ₩41,004 | ₩41,004 | -0.20% | 1천 |
|---|
| 2026.06.16 | ₩41,128 | ₩41,128 | ₩41,114 | ₩41,121 | -0.02% | 3.4천 |
|---|
| 2026.06.15 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,967 | ₩40,967 | ₩40,967 | ₩40,967 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩40,887 | ₩40,887 | ₩40,881 | ₩40,881 | -0.02% | 800 |
|---|
| 2026.06.10 | ₩40,861 | ₩40,861 | ₩40,727 | ₩40,727 | -0.33% | 4.7천 |
|---|
| 2026.06.09 | ₩40,754 | ₩40,841 | ₩40,754 | ₩40,841 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩40,927 | ₩40,927 | ₩40,907 | ₩40,907 | -0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩40,854 | ₩40,854 | ₩40,854 | ₩40,854 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩41,021 | ₩41,021 | ₩41,020 | ₩41,020 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩41,008 | ₩41,048 | ₩41,008 | ₩41,041 | +0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩41,009 | ₩41,061 | ₩41,001 | ₩41,041 | +0.08% | 1.8만 |
|---|
| 2026.05.29 | ₩41,048 | ₩41,048 | ₩41,028 | ₩41,028 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,954 | ₩40,954 | ₩40,927 | ₩40,927 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩40,881 | ₩40,887 | ₩40,874 | ₩40,874 | -0.02% | 1.3천 |
|---|
| 2026.05.21 | ₩40,807 | ₩40,847 | ₩40,807 | ₩40,839 | +0.08% | 3천 |
|---|
| 2026.05.20 | ₩40,794 | ₩40,807 | ₩40,781 | ₩40,789 | -0.01% | 1.3천 |
|---|
| 2026.05.19 | ₩40,727 | ₩40,754 | ₩40,709 | ₩40,709 | -0.05% | 400 |
|---|
| 2026.05.18 | ₩40,887 | ₩40,887 | ₩40,741 | ₩40,754 | -0.33% | 2.3천 |
|---|
| 2026.05.15 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,821 | ₩40,821 | ₩40,781 | ₩40,781 | -0.10% | 1만 |
|---|
| 2026.05.13 | ₩40,741 | ₩40,781 | ₩40,727 | ₩40,747 | +0.02% | 1.6천 |
|---|
| 2026.05.12 | ₩40,634 | ₩40,741 | ₩40,634 | ₩40,707 | +0.18% | 5만 |
|---|
| 2026.05.11 | ₩40,700 | ₩40,700 | ₩40,687 | ₩40,700 | 0.00% | 1천 |
|---|
| 2026.05.08 | ₩40,660 | ₩40,680 | ₩40,660 | ₩40,680 | +0.05% | 200 |
|---|
| 2026.05.07 | ₩40,607 | ₩40,634 | ₩40,607 | ₩40,628 | +0.05% | 6.9천 |
|---|
| 2026.05.06 | ₩40,647 | ₩40,647 | ₩40,647 | ₩40,647 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,554 | ₩40,554 | ₩40,534 | ₩40,534 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩40,500 | ₩40,500 | ₩40,434 | ₩40,447 | -0.13% | 500 |
|---|
| 2026.05.01 | ₩40,514 | ₩40,527 | ₩40,487 | ₩40,498 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩40,393 | ₩40,474 | ₩40,393 | ₩40,460 | +0.17% | 5.9천 |
|---|
| 2026.04.29 | ₩40,353 | ₩40,353 | ₩40,335 | ₩40,335 | -0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩40,340 | ₩40,340 | ₩40,340 | ₩40,340 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩40,327 | ₩40,367 | ₩40,260 | ₩40,367 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩40,300 | ₩40,355 | ₩40,300 | ₩40,355 | +0.14% | 2.5천 |
|---|
| 2026.04.23 | ₩40,260 | ₩40,287 | ₩40,207 | ₩40,243 | -0.04% | 6.8천 |
|---|
| 2026.04.22 | ₩40,260 | ₩40,300 | ₩40,260 | ₩40,300 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩40,207 | ₩40,233 | ₩40,161 | ₩40,161 | -0.11% | 6천 |
|---|
| 2026.04.20 | ₩40,287 | ₩40,287 | ₩40,247 | ₩40,247 | -0.10% | 800 |
|---|
| 2026.04.17 | ₩40,300 | ₩40,300 | ₩40,287 | ₩40,287 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩40,113 | ₩40,149 | ₩40,113 | ₩40,149 | +0.09% | 300 |
|---|
| 2026.04.15 | ₩40,113 | ₩40,113 | ₩40,106 | ₩40,106 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩40,033 | ₩40,033 | ₩40,020 | ₩40,020 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩39,713 | ₩39,845 | ₩39,713 | ₩39,845 | +0.33% | 500 |
|---|
| 2026.04.10 | ₩39,739 | ₩39,739 | ₩39,711 | ₩39,711 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩39,606 | ₩39,766 | ₩39,606 | ₩39,729 | +0.31% | 3.4만 |
|---|
| 2026.04.08 | ₩39,586 | ₩39,586 | ₩39,586 | ₩39,586 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,032 | ₩39,183 | ₩39,005 | ₩39,183 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩39,179 | ₩39,179 | ₩39,165 | ₩39,168 | -0.03% | 8.3천 |
|---|
| 2026.04.02 | ₩39,072 | ₩39,103 | ₩39,072 | ₩39,103 | +0.08% | 7.5천 |
|---|
| 2026.04.01 | ₩39,072 | ₩39,072 | ₩39,068 | ₩39,068 | -0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩38,872 | ₩38,917 | ₩38,872 | ₩38,917 | +0.12% | 2.8천 |
|---|
| 2026.03.30 | ₩38,364 | ₩38,422 | ₩38,364 | ₩38,422 | +0.15% | 2천 |
|---|
| 2026.03.27 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,760 | ₩38,760 | ₩38,760 | ₩38,760 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,053 | ₩39,053 | ₩39,053 | ₩39,053 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,898 | ₩39,059 | ₩38,885 | ₩39,055 | +0.40% | 3.6천 |
|---|
| 2026.03.18 | ₩39,205 | ₩39,219 | ₩39,087 | ₩39,087 | -0.30% | 1.8천 |
|---|
| 2026.03.17 | ₩39,339 | ₩39,339 | ₩39,315 | ₩39,315 | -0.06% | 1.8천 |
|---|
| 2026.03.16 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,339 | ₩39,383 | ₩39,339 | ₩39,383 | +0.11% | 1.7천 |
|---|
| 2026.03.10 | ₩39,372 | ₩39,372 | ₩39,372 | ₩39,372 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,139 | ₩39,414 | ₩39,139 | ₩39,414 | +0.70% | 800 |
|---|
| 2026.03.06 | ₩39,272 | ₩39,326 | ₩39,261 | ₩39,261 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩39,432 | ₩39,460 | ₩39,339 | ₩39,460 | +0.07% | 3천 |
|---|
| 2026.03.04 | ₩39,512 | ₩39,566 | ₩39,486 | ₩39,562 | +0.12% | 2.8천 |
|---|
| 2026.03.03 | ₩39,299 | ₩39,472 | ₩39,299 | ₩39,416 | +0.30% | 1.3천 |
|---|
| 2026.03.02 | ₩39,526 | ₩39,566 | ₩39,526 | ₩39,532 | +0.02% | 2.6천 |
|---|
| 2026.02.27 | ₩39,499 | ₩39,579 | ₩39,379 | ₩39,379 | -0.30% | 9.6천 |
|---|
| 2026.02.26 | ₩39,512 | ₩39,587 | ₩39,499 | ₩39,587 | +0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩39,619 | ₩39,673 | ₩39,619 | ₩39,673 | +0.13% | 5.3천 |
|---|
| 2026.02.24 | ₩39,446 | ₩39,546 | ₩39,446 | ₩39,546 | +0.25% | 4.2천 |
|---|
| 2026.02.23 | ₩39,406 | ₩39,432 | ₩39,392 | ₩39,432 | +0.07% | 2.6천 |
|---|
| 2026.02.20 | ₩39,512 | ₩39,561 | ₩39,499 | ₩39,561 | +0.12% | 1.3천 |
|---|
| 2026.02.19 | ₩39,459 | ₩39,486 | ₩39,459 | ₩39,486 | +0.07% | 600 |
|---|
| 2026.02.18 | ₩39,539 | ₩39,552 | ₩39,446 | ₩39,539 | 0.00% | 6.8천 |
|---|
| 2026.02.17 | ₩39,299 | ₩39,419 | ₩39,299 | ₩39,414 | +0.29% | 400 |
|---|
| 2026.02.13 | ₩39,392 | ₩39,486 | ₩39,352 | ₩39,395 | +0.01% | 2.5천 |
|---|
| 2026.02.12 | ₩39,446 | ₩39,459 | ₩39,382 | ₩39,382 | -0.16% | 400 |
|---|
| 2026.02.11 | ₩39,619 | ₩39,619 | ₩39,566 | ₩39,599 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩39,619 | ₩39,619 | ₩39,590 | ₩39,590 | -0.07% | 6.6천 |
|---|
| 2026.02.09 | ₩39,599 | ₩39,639 | ₩39,599 | ₩39,613 | +0.03% | 1.1만 |
|---|
| 2026.02.06 | ₩39,472 | ₩39,569 | ₩39,439 | ₩39,569 | +0.24% | 44.6만 |
|---|
| 2026.02.05 | ₩39,245 | ₩39,366 | ₩39,245 | ₩39,295 | +0.13% | 5.2천 |
|---|
| 2026.02.04 | ₩39,526 | ₩39,526 | ₩39,406 | ₩39,446 | -0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩39,472 | ₩39,535 | ₩39,472 | ₩39,535 | +0.16% | 700 |
|---|
| 2026.02.02 | ₩39,619 | ₩39,627 | ₩39,619 | ₩39,627 | +0.02% | 2.1천 |
|---|
| 2026.01.30 | ₩39,552 | ₩39,552 | ₩39,512 | ₩39,539 | -0.03% | 1.4만 |
|---|
| 2026.01.29 | ₩39,459 | ₩39,566 | ₩39,459 | ₩39,566 | +0.27% | 7.6천 |
|---|
| 2026.01.28 | ₩39,599 | ₩39,633 | ₩39,593 | ₩39,613 | +0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩39,566 | ₩39,619 | ₩39,566 | ₩39,619 | +0.13% | 2만 |
|---|
| 2026.01.26 | ₩39,573 | ₩39,579 | ₩39,562 | ₩39,562 | -0.03% | 300 |
|---|
| 2026.01.23 | ₩39,512 | ₩39,526 | ₩39,507 | ₩39,507 | -0.01% | 3.9천 |
|---|
| 2026.01.22 | ₩39,486 | ₩39,526 | ₩39,459 | ₩39,486 | 0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩39,286 | ₩39,446 | ₩39,286 | ₩39,419 | +0.34% | 1.6만 |
|---|
| 2026.01.20 | ₩39,339 | ₩39,339 | ₩39,219 | ₩39,237 | -0.26% | 5.4천 |
|---|
| 2026.01.16 | ₩39,539 | ₩39,566 | ₩39,539 | ₩39,546 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩39,552 | ₩39,552 | ₩39,526 | ₩39,526 | -0.07% | 3.1천 |
|---|
| 2026.01.14 | ₩39,459 | ₩39,484 | ₩39,446 | ₩39,484 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩39,499 | ₩39,515 | ₩39,499 | ₩39,515 | +0.04% | 3.1천 |
|---|
| 2026.01.12 | ₩39,539 | ₩39,579 | ₩39,539 | ₩39,559 | +0.05% | 2.2천 |
|---|
| 2026.01.09 | ₩39,492 | ₩39,552 | ₩39,492 | ₩39,539 | +0.12% | 1.7천 |
|---|
| 2026.01.08 | ₩39,459 | ₩39,499 | ₩39,419 | ₩39,419 | -0.10% | 8.4천 |
|---|
| 2026.01.07 | ₩39,486 | ₩39,486 | ₩39,432 | ₩39,432 | -0.14% | 4.4천 |
|---|
| 2026.01.06 | ₩39,459 | ₩39,459 | ₩39,452 | ₩39,452 | -0.02% | 1.2천 |
|---|
| 2026.01.05 | ₩39,432 | ₩39,432 | ₩39,406 | ₩39,412 | -0.05% | 3.3천 |
|---|
| 2026.01.02 | ₩39,326 | ₩39,339 | ₩39,299 | ₩39,332 | +0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩39,359 | ₩39,379 | ₩39,327 | ₩39,327 | -0.08% | 4.5천 |
|---|
| 2025.12.30 | ₩39,392 | ₩39,396 | ₩39,392 | ₩39,396 | +0.01% | 1.4천 |
|---|
| 2025.12.29 | ₩39,406 | ₩39,406 | ₩39,396 | ₩39,396 | -0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩39,406 | ₩39,446 | ₩39,399 | ₩39,446 | +0.10% | 1.7천 |
|---|
| 2025.12.24 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 2.5천 |
|---|
| 2025.12.23 | ₩39,366 | ₩39,379 | ₩39,352 | ₩39,367 | +0.00% | 500 |
|---|
| 2025.12.22 | ₩39,286 | ₩39,339 | ₩39,286 | ₩39,299 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩39,165 | ₩39,193 | ₩39,165 | ₩39,193 | +0.07% | 400 |
|---|
| 2025.12.18 | ₩39,059 | ₩39,085 | ₩39,059 | ₩39,059 | 0.00% | 2.5천 |
|---|
| 2025.12.17 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩39,032 | ₩39,085 | ₩39,032 | ₩39,077 | +0.12% | 1.3천 |
|---|
| 2025.12.15 | ₩39,099 | ₩39,112 | ₩39,085 | ₩39,085 | -0.03% | 1.6천 |
|---|
| 2025.12.12 | ₩39,152 | ₩39,152 | ₩39,059 | ₩39,108 | -0.11% | 1.8천 |
|---|
| 2025.12.11 | ₩39,205 | ₩39,208 | ₩39,192 | ₩39,208 | +0.01% | 3.5천 |
|---|
| 2025.12.10 | ₩39,059 | ₩39,192 | ₩39,059 | ₩39,175 | +0.30% | 1.2천 |
|---|
| 2025.12.09 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,075 | ₩39,075 | ₩39,059 | ₩39,067 | -0.02% | 400 |
|---|
| 2025.12.05 | ₩39,165 | ₩39,165 | ₩39,113 | ₩39,113 | -0.13% | 900 |
|---|
| 2025.12.04 | ₩39,079 | ₩39,081 | ₩39,079 | ₩39,081 | +0.01% | 900 |
|---|
| 2025.12.03 | ₩39,005 | ₩39,076 | ₩39,005 | ₩39,065 | +0.15% | 200 |
|---|
| 2025.12.02 | ₩39,019 | ₩39,032 | ₩38,992 | ₩39,025 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩38,992 | ₩39,005 | ₩38,973 | ₩38,973 | -0.05% | 1만 |
|---|
| 2025.11.28 | ₩38,965 | ₩39,015 | ₩38,965 | ₩39,015 | +0.13% | 100 |
|---|
| 2025.11.26 | ₩38,938 | ₩38,954 | ₩38,938 | ₩38,954 | +0.04% | 800 |
|---|
| 2025.11.25 | ₩38,765 | ₩38,854 | ₩38,631 | ₩38,854 | +0.23% | 1.7천 |
|---|
| 2025.11.24 | ₩38,591 | ₩38,738 | ₩38,591 | ₩38,738 | +0.38% | 1.5천 |
|---|
| 2025.11.21 | ₩38,378 | ₩38,511 | ₩38,271 | ₩38,445 | +0.17% | 1.6천 |
|---|
| 2025.11.20 | ₩38,752 | ₩38,752 | ₩38,338 | ₩38,338 | -1.07% | 7.7천 |
|---|
| 2025.11.19 | ₩38,591 | ₩38,591 | ₩38,498 | ₩38,542 | -0.13% | 1천 |
|---|
| 2025.11.18 | ₩38,378 | ₩38,591 | ₩38,378 | ₩38,502 | +0.32% | 4.4천 |
|---|
| 2025.11.17 | ₩38,637 | ₩38,645 | ₩38,511 | ₩38,594 | -0.11% | 4.4천 |
|---|
| 2025.11.14 | ₩38,471 | ₩38,729 | ₩38,471 | ₩38,702 | +0.60% | 500 |
|---|
| 2025.11.13 | ₩38,872 | ₩38,872 | ₩38,671 | ₩38,691 | -0.46% | 2.6천 |
|---|
| 2025.11.12 | ₩38,952 | ₩38,952 | ₩38,918 | ₩38,918 | -0.09% | 1천 |
|---|
| 2025.11.11 | ₩38,912 | ₩38,952 | ₩38,885 | ₩38,916 | +0.01% | 4.3천 |
|---|
| 2025.11.10 | ₩38,898 | ₩38,912 | ₩38,818 | ₩38,897 | -0.00% | 5.1천 |
|---|
| 2025.11.07 | ₩38,631 | ₩38,696 | ₩38,631 | ₩38,696 | +0.17% | 700 |
|---|
| 2025.11.06 | ₩38,752 | ₩38,752 | ₩38,674 | ₩38,674 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩38,845 | ₩38,872 | ₩38,814 | ₩38,814 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩38,845 | ₩38,845 | ₩38,765 | ₩38,768 | -0.20% | 3.9천 |
|---|
| 2025.11.03 | ₩38,885 | ₩38,898 | ₩38,832 | ₩38,873 | -0.03% | 9.8천 |
|---|
| 2025.10.31 | ₩38,925 | ₩38,925 | ₩38,792 | ₩38,885 | -0.10% | 9.3천 |
|---|
| 2025.10.30 | ₩38,925 | ₩38,925 | ₩38,792 | ₩38,792 | -0.34% | 1.9천 |
|---|
| 2025.10.29 | ₩39,005 | ₩39,019 | ₩38,872 | ₩38,912 | -0.24% | 5천 |
|---|
| 2025.10.28 | ₩39,005 | ₩39,005 | ₩38,952 | ₩38,952 | -0.14% | 1천 |
|---|
| 2025.10.27 | ₩38,965 | ₩39,005 | ₩38,952 | ₩39,005 | +0.10% | 4.5천 |
|---|
| 2025.10.24 | ₩38,912 | ₩38,912 | ₩38,885 | ₩38,885 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩38,698 | ₩38,805 | ₩38,698 | ₩38,778 | +0.21% | 3.5천 |
|---|
| 2025.10.22 | ₩38,725 | ₩38,725 | ₩38,591 | ₩38,645 | -0.21% | 7.7천 |
|---|
| 2025.10.21 | ₩38,738 | ₩38,792 | ₩38,738 | ₩38,781 | +0.11% | 2.6천 |
|---|
| 2025.10.20 | ₩38,792 | ₩38,792 | ₩38,778 | ₩38,792 | 0.00% | 3.1천 |
|---|
| 2025.10.17 | ₩38,511 | ₩38,591 | ₩38,511 | ₩38,577 | +0.17% | 800 |
|---|
| 2025.10.16 | ₩38,605 | ₩38,618 | ₩38,449 | ₩38,449 | -0.40% | 400 |
|---|
| 2025.10.15 | ₩38,645 | ₩38,645 | ₩38,498 | ₩38,546 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩38,551 | ₩38,565 | ₩38,498 | ₩38,502 | -0.13% | 1.9천 |
|---|
| 2025.10.13 | ₩38,551 | ₩38,565 | ₩38,525 | ₩38,539 | -0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩38,725 | ₩38,738 | ₩38,338 | ₩38,338 | -1.00% | 8.7천 |
|---|