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 | ₩42,452 | ₩42,452 | ₩42,452 | ₩42,452 | 0.00% | 800 |
| 2026.10.08 | ₩42,371 | ₩42,371 | ₩42,264 | ₩42,264 | -0.25% | 8.3천 |
| 2026.10.07 | ₩42,331 | ₩42,412 | ₩42,331 | ₩42,375 | +0.10% | 1.2만 |
| 2026.10.06 | ₩42,385 | ₩42,452 | ₩42,385 | ₩42,418 | +0.08% | 4.4천 |
| 2026.10.05 | ₩42,264 | ₩42,318 | ₩42,264 | ₩42,264 | 0.00% | 9.5천 |
| 2026.10.02 | ₩42,277 | ₩42,277 | ₩42,184 | ₩42,204 | -0.17% | 4.3천 |
| 2026.10.01 | ₩41,982 | ₩42,083 | ₩41,982 | ₩42,083 | +0.24% | 3.2천 |
| 2026.09.30 | ₩42,157 | ₩42,157 | ₩42,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,103 |
| -0.13% |
| 4천 |
| 2026.09.29 | ₩42,063 | ₩42,063 | ₩42,009 | ₩42,055 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩42,076 | ₩42,117 | ₩42,063 | ₩42,072 | -0.01% | 3.5천 |
|---|
| 2026.09.25 | ₩42,117 | ₩42,190 | ₩42,117 | ₩42,190 | +0.18% | 1.8천 |
|---|
| 2026.09.24 | ₩42,009 | ₩42,130 | ₩41,982 | ₩42,110 | +0.24% | 3.2만 |
|---|
| 2026.09.23 | ₩42,251 | ₩42,251 | ₩42,063 | ₩42,083 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩42,224 | ₩42,264 | ₩42,170 | ₩42,221 | -0.01% | 6만 |
|---|
| 2026.09.21 | ₩42,197 | ₩42,210 | ₩42,197 | ₩42,210 | +0.03% | 600 |
|---|
| 2026.09.18 | ₩41,915 | ₩41,969 | ₩41,868 | ₩41,969 | +0.13% | 4.4만 |
|---|
| 2026.09.17 | ₩42,009 | ₩42,009 | ₩41,875 | ₩41,875 | -0.32% | 3만 |
|---|
| 2026.09.16 | ₩41,855 | ₩41,902 | ₩41,614 | ₩41,707 | -0.35% | 8.5천 |
|---|
| 2026.09.15 | ₩41,902 | ₩41,902 | ₩41,781 | ₩41,781 | -0.29% | 9.2천 |
|---|
| 2026.09.14 | ₩41,821 | ₩41,956 | ₩41,821 | ₩41,891 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩42,023 | ₩42,023 | ₩41,862 | ₩41,862 | -0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩41,815 | ₩41,855 | ₩41,768 | ₩41,768 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩41,956 | ₩41,982 | ₩41,902 | ₩41,922 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩42,157 | ₩42,157 | ₩42,009 | ₩42,009 | -0.35% | 1.8만 |
|---|
| 2026.09.04 | ₩42,157 | ₩42,170 | ₩42,123 | ₩42,137 | -0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩42,090 | ₩42,224 | ₩42,067 | ₩42,184 | +0.22% | 2만 |
|---|
| 2026.09.02 | ₩41,949 | ₩42,023 | ₩41,949 | ₩42,009 | +0.14% | 3.7만 |
|---|
| 2026.09.01 | ₩41,929 | ₩41,996 | ₩41,848 | ₩41,902 | -0.06% | 24.3만 |
|---|
| 2026.08.31 | ₩42,035 | ₩42,049 | ₩42,002 | ₩42,036 | +0.00% | 13.6만 |
|---|
| 2026.08.28 | ₩42,009 | ₩42,023 | ₩41,956 | ₩41,956 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩41,848 | ₩42,009 | ₩41,848 | ₩41,996 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩41,875 | ₩41,982 | ₩41,875 | ₩41,976 | +0.24% | 3.1천 |
|---|
| 2026.08.25 | ₩41,942 | ₩41,982 | ₩41,942 | ₩41,976 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩41,942 | ₩41,969 | ₩41,942 | ₩41,969 | +0.06% | 500 |
|---|
| 2026.08.21 | ₩41,929 | ₩41,996 | ₩41,929 | ₩41,929 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 2.8천 |
|---|
| 2026.08.19 | ₩41,969 | ₩41,969 | ₩41,942 | ₩41,942 | -0.06% | 800 |
|---|
| 2026.08.18 | ₩41,929 | ₩41,969 | ₩41,929 | ₩41,956 | +0.06% | 3.4천 |
|---|
| 2026.08.17 | ₩41,915 | ₩41,942 | ₩41,915 | ₩41,935 | +0.05% | 2.6천 |
|---|
| 2026.08.14 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,942 | ₩41,969 | ₩41,942 | ₩41,969 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩41,902 | ₩41,902 | ₩41,895 | ₩41,895 | -0.02% | 4.5천 |
|---|
| 2026.08.11 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 3.5천 |
|---|
| 2026.08.07 | ₩41,875 | ₩41,875 | ₩41,868 | ₩41,868 | -0.02% | 1.9천 |
|---|
| 2026.08.06 | ₩41,848 | ₩41,848 | ₩41,842 | ₩41,842 | -0.02% | 1.3천 |
|---|
| 2026.08.05 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,821 | ₩41,848 | ₩41,821 | ₩41,828 | +0.02% | 8.4천 |
|---|
| 2026.08.03 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,647 | ₩41,714 | ₩41,634 | ₩41,647 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩41,580 | ₩41,687 | ₩41,567 | ₩41,660 | +0.19% | 4.3천 |
|---|
| 2026.07.29 | ₩41,607 | ₩41,607 | ₩41,406 | ₩41,406 | -0.48% | 5천 |
|---|
| 2026.07.28 | ₩41,567 | ₩41,607 | ₩41,567 | ₩41,600 | +0.08% | 2천 |
|---|
| 2026.07.27 | ₩41,567 | ₩41,567 | ₩41,560 | ₩41,560 | -0.02% | 600 |
|---|
| 2026.07.24 | ₩41,526 | ₩41,526 | ₩41,521 | ₩41,521 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩41,473 | ₩41,500 | ₩41,473 | ₩41,477 | +0.01% | 5.4천 |
|---|
| 2026.07.22 | ₩41,607 | ₩41,607 | ₩41,567 | ₩41,567 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,553 | ₩41,553 | ₩41,432 | ₩41,432 | -0.29% | 8.3천 |
|---|
| 2026.07.16 | ₩41,620 | ₩41,620 | ₩41,567 | ₩41,573 | -0.11% | 1.4천 |
|---|
| 2026.07.15 | ₩41,607 | ₩41,607 | ₩41,595 | ₩41,595 | -0.03% | 900 |
|---|
| 2026.07.14 | ₩41,573 | ₩41,573 | ₩41,573 | ₩41,573 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,567 | ₩41,587 | ₩41,553 | ₩41,587 | +0.05% | 300 |
|---|
| 2026.07.09 | ₩41,513 | ₩41,540 | ₩41,339 | ₩41,339 | -0.42% | 7천 |
|---|
| 2026.07.08 | ₩41,486 | ₩41,486 | ₩41,469 | ₩41,469 | -0.04% | 1.8천 |
|---|
| 2026.07.07 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩41,513 | ₩41,513 | ₩41,365 | ₩41,365 | -0.36% | 7.9천 |
|---|
| 2026.07.02 | ₩41,379 | ₩41,399 | ₩41,379 | ₩41,399 | +0.05% | 8.7천 |
|---|
| 2026.07.01 | ₩41,414 | ₩41,419 | ₩41,399 | ₩41,399 | -0.04% | 3.6만 |
|---|
| 2026.06.30 | ₩41,352 | ₩41,411 | ₩41,352 | ₩41,411 | +0.14% | 4.2천 |
|---|
| 2026.06.29 | ₩41,231 | ₩41,328 | ₩41,231 | ₩41,328 | +0.23% | 600 |
|---|
| 2026.06.26 | ₩41,070 | ₩41,229 | ₩41,064 | ₩41,229 | +0.39% | 3.5천 |
|---|
| 2026.06.25 | ₩41,178 | ₩41,204 | ₩41,178 | ₩41,190 | +0.03% | 2.4만 |
|---|
| 2026.06.24 | ₩41,180 | ₩41,180 | ₩41,180 | ₩41,180 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,204 | ₩41,225 | ₩41,196 | ₩41,196 | -0.02% | 200 |
|---|
| 2026.06.22 | ₩41,191 | ₩41,298 | ₩41,191 | ₩41,225 | +0.08% | 600 |
|---|
| 2026.06.18 | ₩41,285 | ₩41,312 | ₩41,285 | ₩41,304 | +0.05% | 1.4천 |
|---|
| 2026.06.17 | ₩41,285 | ₩41,285 | ₩41,200 | ₩41,200 | -0.20% | 1천 |
|---|
| 2026.06.16 | ₩41,325 | ₩41,325 | ₩41,312 | ₩41,318 | -0.02% | 3.4천 |
|---|
| 2026.06.15 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,164 | ₩41,164 | ₩41,164 | ₩41,164 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩41,084 | ₩41,084 | ₩41,077 | ₩41,077 | -0.02% | 800 |
|---|
| 2026.06.10 | ₩41,057 | ₩41,057 | ₩40,923 | ₩40,923 | -0.33% | 4.7천 |
|---|
| 2026.06.09 | ₩40,950 | ₩41,037 | ₩40,950 | ₩41,037 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩41,124 | ₩41,124 | ₩41,104 | ₩41,104 | -0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,258 | ₩41,258 | ₩41,258 | ₩41,258 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩41,218 | ₩41,218 | ₩41,217 | ₩41,217 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩41,204 | ₩41,245 | ₩41,204 | ₩41,238 | +0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩41,206 | ₩41,258 | ₩41,198 | ₩41,238 | +0.08% | 1.8만 |
|---|
| 2026.05.29 | ₩41,245 | ₩41,245 | ₩41,225 | ₩41,225 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,151 | ₩41,151 | ₩41,124 | ₩41,124 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩41,077 | ₩41,084 | ₩41,070 | ₩41,070 | -0.02% | 1.3천 |
|---|
| 2026.05.21 | ₩41,003 | ₩41,043 | ₩41,003 | ₩41,035 | +0.08% | 3천 |
|---|
| 2026.05.20 | ₩40,990 | ₩41,003 | ₩40,976 | ₩40,984 | -0.01% | 1.3천 |
|---|
| 2026.05.19 | ₩40,923 | ₩40,950 | ₩40,904 | ₩40,904 | -0.05% | 400 |
|---|
| 2026.05.18 | ₩41,084 | ₩41,084 | ₩40,936 | ₩40,950 | -0.33% | 2.3천 |
|---|
| 2026.05.15 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,017 | ₩41,017 | ₩40,976 | ₩40,976 | -0.10% | 1만 |
|---|
| 2026.05.13 | ₩40,936 | ₩40,976 | ₩40,923 | ₩40,943 | +0.02% | 1.6천 |
|---|
| 2026.05.12 | ₩40,829 | ₩40,936 | ₩40,829 | ₩40,903 | +0.18% | 5만 |
|---|
| 2026.05.11 | ₩40,896 | ₩40,896 | ₩40,883 | ₩40,896 | 0.00% | 1천 |
|---|
| 2026.05.08 | ₩40,856 | ₩40,876 | ₩40,856 | ₩40,876 | +0.05% | 200 |
|---|
| 2026.05.07 | ₩40,802 | ₩40,829 | ₩40,802 | ₩40,824 | +0.05% | 6.9천 |
|---|
| 2026.05.06 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,748 | ₩40,748 | ₩40,728 | ₩40,728 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩40,695 | ₩40,695 | ₩40,628 | ₩40,641 | -0.13% | 500 |
|---|
| 2026.05.01 | ₩40,708 | ₩40,722 | ₩40,681 | ₩40,692 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩40,587 | ₩40,668 | ₩40,587 | ₩40,654 | +0.17% | 5.9천 |
|---|
| 2026.04.29 | ₩40,547 | ₩40,547 | ₩40,528 | ₩40,528 | -0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩40,520 | ₩40,561 | ₩40,453 | ₩40,561 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩40,494 | ₩40,549 | ₩40,494 | ₩40,549 | +0.14% | 2.5천 |
|---|
| 2026.04.23 | ₩40,453 | ₩40,480 | ₩40,400 | ₩40,436 | -0.04% | 6.8천 |
|---|
| 2026.04.22 | ₩40,453 | ₩40,494 | ₩40,453 | ₩40,494 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩40,400 | ₩40,426 | ₩40,354 | ₩40,354 | -0.11% | 6천 |
|---|
| 2026.04.20 | ₩40,480 | ₩40,480 | ₩40,440 | ₩40,440 | -0.10% | 800 |
|---|
| 2026.04.17 | ₩40,494 | ₩40,494 | ₩40,480 | ₩40,480 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩40,306 | ₩40,342 | ₩40,306 | ₩40,342 | +0.09% | 300 |
|---|
| 2026.04.15 | ₩40,306 | ₩40,306 | ₩40,299 | ₩40,299 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩40,225 | ₩40,225 | ₩40,212 | ₩40,212 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩39,903 | ₩40,036 | ₩39,903 | ₩40,036 | +0.33% | 500 |
|---|
| 2026.04.10 | ₩39,930 | ₩39,930 | ₩39,902 | ₩39,902 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩39,796 | ₩39,957 | ₩39,796 | ₩39,919 | +0.31% | 3.4만 |
|---|
| 2026.04.08 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,219 | ₩39,371 | ₩39,192 | ₩39,371 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩39,367 | ₩39,367 | ₩39,353 | ₩39,356 | -0.03% | 8.3천 |
|---|
| 2026.04.02 | ₩39,260 | ₩39,290 | ₩39,260 | ₩39,290 | +0.08% | 7.5천 |
|---|
| 2026.04.01 | ₩39,260 | ₩39,260 | ₩39,256 | ₩39,256 | -0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩39,058 | ₩39,104 | ₩39,058 | ₩39,104 | +0.12% | 2.8천 |
|---|
| 2026.03.30 | ₩38,549 | ₩38,606 | ₩38,549 | ₩38,606 | +0.15% | 2천 |
|---|
| 2026.03.27 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,989 | ₩38,989 | ₩38,989 | ₩38,989 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,085 | ₩39,246 | ₩39,072 | ₩39,242 | +0.40% | 3.6천 |
|---|
| 2026.03.18 | ₩39,394 | ₩39,407 | ₩39,274 | ₩39,274 | -0.30% | 1.8천 |
|---|
| 2026.03.17 | ₩39,528 | ₩39,528 | ₩39,504 | ₩39,504 | -0.06% | 1.8천 |
|---|
| 2026.03.16 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,225 | ₩39,225 | ₩39,225 | ₩39,225 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,528 | ₩39,572 | ₩39,528 | ₩39,572 | +0.11% | 1.7천 |
|---|
| 2026.03.10 | ₩39,561 | ₩39,561 | ₩39,561 | ₩39,561 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,327 | ₩39,603 | ₩39,327 | ₩39,603 | +0.70% | 800 |
|---|
| 2026.03.06 | ₩39,461 | ₩39,514 | ₩39,450 | ₩39,450 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩39,622 | ₩39,650 | ₩39,528 | ₩39,650 | +0.07% | 3천 |
|---|
| 2026.03.04 | ₩39,702 | ₩39,756 | ₩39,675 | ₩39,752 | +0.12% | 2.8천 |
|---|
| 2026.03.03 | ₩39,488 | ₩39,662 | ₩39,488 | ₩39,606 | +0.30% | 1.3천 |
|---|
| 2026.03.02 | ₩39,716 | ₩39,756 | ₩39,716 | ₩39,722 | +0.02% | 2.6천 |
|---|
| 2026.02.27 | ₩39,689 | ₩39,769 | ₩39,568 | ₩39,568 | -0.30% | 9.6천 |
|---|
| 2026.02.26 | ₩39,702 | ₩39,777 | ₩39,689 | ₩39,777 | +0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩39,809 | ₩39,863 | ₩39,809 | ₩39,863 | +0.13% | 5.3천 |
|---|
| 2026.02.24 | ₩39,635 | ₩39,736 | ₩39,635 | ₩39,736 | +0.25% | 4.2천 |
|---|
| 2026.02.23 | ₩39,595 | ₩39,622 | ₩39,581 | ₩39,622 | +0.07% | 2.6천 |
|---|
| 2026.02.20 | ₩39,702 | ₩39,750 | ₩39,689 | ₩39,750 | +0.12% | 1.3천 |
|---|
| 2026.02.19 | ₩39,649 | ₩39,675 | ₩39,649 | ₩39,675 | +0.07% | 600 |
|---|
| 2026.02.18 | ₩39,729 | ₩39,742 | ₩39,635 | ₩39,729 | 0.00% | 6.8천 |
|---|
| 2026.02.17 | ₩39,488 | ₩39,608 | ₩39,488 | ₩39,603 | +0.29% | 400 |
|---|
| 2026.02.13 | ₩39,581 | ₩39,675 | ₩39,541 | ₩39,584 | +0.01% | 2.5천 |
|---|
| 2026.02.12 | ₩39,635 | ₩39,649 | ₩39,571 | ₩39,571 | -0.16% | 400 |
|---|
| 2026.02.11 | ₩39,809 | ₩39,809 | ₩39,756 | ₩39,789 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩39,809 | ₩39,809 | ₩39,780 | ₩39,780 | -0.07% | 6.6천 |
|---|
| 2026.02.09 | ₩39,789 | ₩39,830 | ₩39,789 | ₩39,803 | +0.03% | 1.1만 |
|---|
| 2026.02.06 | ₩39,662 | ₩39,759 | ₩39,628 | ₩39,759 | +0.24% | 44.6만 |
|---|
| 2026.02.05 | ₩39,434 | ₩39,555 | ₩39,434 | ₩39,484 | +0.13% | 5.2천 |
|---|
| 2026.02.04 | ₩39,716 | ₩39,716 | ₩39,595 | ₩39,635 | -0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩39,662 | ₩39,725 | ₩39,662 | ₩39,725 | +0.16% | 700 |
|---|
| 2026.02.02 | ₩39,809 | ₩39,818 | ₩39,809 | ₩39,818 | +0.02% | 2.1천 |
|---|
| 2026.01.30 | ₩39,742 | ₩39,742 | ₩39,702 | ₩39,729 | -0.03% | 1.4만 |
|---|
| 2026.01.29 | ₩39,649 | ₩39,756 | ₩39,649 | ₩39,756 | +0.27% | 7.6천 |
|---|
| 2026.01.28 | ₩39,789 | ₩39,823 | ₩39,783 | ₩39,803 | +0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩39,756 | ₩39,809 | ₩39,756 | ₩39,809 | +0.13% | 2만 |
|---|
| 2026.01.26 | ₩39,763 | ₩39,769 | ₩39,752 | ₩39,752 | -0.03% | 300 |
|---|
| 2026.01.23 | ₩39,702 | ₩39,716 | ₩39,697 | ₩39,697 | -0.01% | 3.9천 |
|---|
| 2026.01.22 | ₩39,675 | ₩39,716 | ₩39,649 | ₩39,675 | 0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩39,474 | ₩39,635 | ₩39,474 | ₩39,608 | +0.34% | 1.6만 |
|---|
| 2026.01.20 | ₩39,528 | ₩39,528 | ₩39,407 | ₩39,426 | -0.26% | 5.4천 |
|---|
| 2026.01.16 | ₩39,729 | ₩39,756 | ₩39,729 | ₩39,736 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩39,742 | ₩39,742 | ₩39,716 | ₩39,716 | -0.07% | 3.1천 |
|---|
| 2026.01.14 | ₩39,649 | ₩39,674 | ₩39,635 | ₩39,674 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩39,689 | ₩39,705 | ₩39,689 | ₩39,705 | +0.04% | 3.1천 |
|---|
| 2026.01.12 | ₩39,729 | ₩39,769 | ₩39,729 | ₩39,749 | +0.05% | 2.2천 |
|---|
| 2026.01.09 | ₩39,682 | ₩39,742 | ₩39,682 | ₩39,729 | +0.12% | 1.7천 |
|---|
| 2026.01.08 | ₩39,649 | ₩39,689 | ₩39,608 | ₩39,608 | -0.10% | 8.4천 |
|---|
| 2026.01.07 | ₩39,675 | ₩39,675 | ₩39,622 | ₩39,622 | -0.14% | 4.4천 |
|---|
| 2026.01.06 | ₩39,649 | ₩39,649 | ₩39,642 | ₩39,642 | -0.02% | 1.2천 |
|---|
| 2026.01.05 | ₩39,622 | ₩39,622 | ₩39,595 | ₩39,602 | -0.05% | 3.3천 |
|---|
| 2026.01.02 | ₩39,514 | ₩39,528 | ₩39,488 | ₩39,521 | +0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩39,548 | ₩39,568 | ₩39,516 | ₩39,516 | -0.08% | 4.5천 |
|---|
| 2025.12.30 | ₩39,581 | ₩39,585 | ₩39,581 | ₩39,585 | +0.01% | 1.4천 |
|---|
| 2025.12.29 | ₩39,595 | ₩39,595 | ₩39,585 | ₩39,585 | -0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩39,595 | ₩39,635 | ₩39,588 | ₩39,635 | +0.10% | 1.7천 |
|---|
| 2025.12.24 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 2.5천 |
|---|
| 2025.12.23 | ₩39,555 | ₩39,568 | ₩39,541 | ₩39,556 | +0.00% | 500 |
|---|
| 2025.12.22 | ₩39,474 | ₩39,528 | ₩39,474 | ₩39,488 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩39,353 | ₩39,382 | ₩39,353 | ₩39,382 | +0.07% | 400 |
|---|
| 2025.12.18 | ₩39,246 | ₩39,273 | ₩39,246 | ₩39,246 | 0.00% | 2.5천 |
|---|
| 2025.12.17 | ₩39,139 | ₩39,139 | ₩39,139 | ₩39,139 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩39,219 | ₩39,273 | ₩39,219 | ₩39,265 | +0.12% | 1.3천 |
|---|
| 2025.12.15 | ₩39,286 | ₩39,300 | ₩39,273 | ₩39,273 | -0.03% | 1.6천 |
|---|
| 2025.12.12 | ₩39,340 | ₩39,340 | ₩39,246 | ₩39,296 | -0.11% | 1.8천 |
|---|
| 2025.12.11 | ₩39,394 | ₩39,396 | ₩39,380 | ₩39,396 | +0.01% | 3.5천 |
|---|
| 2025.12.10 | ₩39,246 | ₩39,380 | ₩39,246 | ₩39,363 | +0.30% | 1.2천 |
|---|
| 2025.12.09 | ₩39,270 | ₩39,270 | ₩39,270 | ₩39,270 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,262 | ₩39,262 | ₩39,246 | ₩39,254 | -0.02% | 400 |
|---|
| 2025.12.05 | ₩39,353 | ₩39,353 | ₩39,301 | ₩39,301 | -0.13% | 900 |
|---|
| 2025.12.04 | ₩39,266 | ₩39,269 | ₩39,266 | ₩39,269 | +0.01% | 900 |
|---|
| 2025.12.03 | ₩39,192 | ₩39,264 | ₩39,192 | ₩39,253 | +0.15% | 200 |
|---|
| 2025.12.02 | ₩39,206 | ₩39,219 | ₩39,179 | ₩39,213 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩39,179 | ₩39,192 | ₩39,160 | ₩39,160 | -0.05% | 1만 |
|---|
| 2025.11.28 | ₩39,152 | ₩39,202 | ₩39,152 | ₩39,202 | +0.13% | 100 |
|---|
| 2025.11.26 | ₩39,125 | ₩39,142 | ₩39,125 | ₩39,142 | +0.04% | 800 |
|---|
| 2025.11.25 | ₩38,951 | ₩39,041 | ₩38,817 | ₩39,041 | +0.23% | 1.7천 |
|---|
| 2025.11.24 | ₩38,777 | ₩38,924 | ₩38,777 | ₩38,924 | +0.38% | 1.5천 |
|---|
| 2025.11.21 | ₩38,562 | ₩38,696 | ₩38,455 | ₩38,629 | +0.17% | 1.6천 |
|---|
| 2025.11.20 | ₩38,938 | ₩38,938 | ₩38,522 | ₩38,522 | -1.07% | 7.7천 |
|---|
| 2025.11.19 | ₩38,777 | ₩38,777 | ₩38,683 | ₩38,727 | -0.13% | 1천 |
|---|
| 2025.11.18 | ₩38,562 | ₩38,777 | ₩38,562 | ₩38,687 | +0.32% | 4.4천 |
|---|
| 2025.11.17 | ₩38,822 | ₩38,830 | ₩38,696 | ₩38,779 | -0.11% | 4.4천 |
|---|
| 2025.11.14 | ₩38,656 | ₩38,915 | ₩38,656 | ₩38,888 | +0.60% | 500 |
|---|
| 2025.11.13 | ₩39,058 | ₩39,058 | ₩38,857 | ₩38,877 | -0.46% | 2.6천 |
|---|
| 2025.11.12 | ₩39,139 | ₩39,139 | ₩39,105 | ₩39,105 | -0.09% | 1천 |
|---|
| 2025.11.11 | ₩39,099 | ₩39,139 | ₩39,072 | ₩39,103 | +0.01% | 4.3천 |
|---|
| 2025.11.10 | ₩39,085 | ₩39,099 | ₩39,005 | ₩39,084 | -0.00% | 5.1천 |
|---|
| 2025.11.07 | ₩38,817 | ₩38,881 | ₩38,817 | ₩38,881 | +0.17% | 700 |
|---|
| 2025.11.06 | ₩38,938 | ₩38,938 | ₩38,860 | ₩38,860 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩39,032 | ₩39,058 | ₩39,001 | ₩39,001 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩39,032 | ₩39,032 | ₩38,951 | ₩38,954 | -0.20% | 3.9천 |
|---|
| 2025.11.03 | ₩39,072 | ₩39,085 | ₩39,018 | ₩39,060 | -0.03% | 9.8천 |
|---|
| 2025.10.31 | ₩39,112 | ₩39,112 | ₩38,978 | ₩39,072 | -0.10% | 9.3천 |
|---|
| 2025.10.30 | ₩39,112 | ₩39,112 | ₩38,978 | ₩38,978 | -0.34% | 1.9천 |
|---|
| 2025.10.29 | ₩39,192 | ₩39,206 | ₩39,058 | ₩39,099 | -0.24% | 5천 |
|---|
| 2025.10.28 | ₩39,192 | ₩39,192 | ₩39,139 | ₩39,139 | -0.14% | 1천 |
|---|
| 2025.10.27 | ₩39,152 | ₩39,192 | ₩39,139 | ₩39,192 | +0.10% | 4.5천 |
|---|
| 2025.10.24 | ₩39,099 | ₩39,099 | ₩39,072 | ₩39,072 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩38,884 | ₩38,991 | ₩38,884 | ₩38,964 | +0.21% | 3.5천 |
|---|
| 2025.10.22 | ₩38,911 | ₩38,911 | ₩38,777 | ₩38,830 | -0.21% | 7.7천 |
|---|
| 2025.10.21 | ₩38,924 | ₩38,978 | ₩38,924 | ₩38,967 | +0.11% | 2.6천 |
|---|
| 2025.10.20 | ₩38,978 | ₩38,978 | ₩38,964 | ₩38,978 | 0.00% | 3.1천 |
|---|
| 2025.10.17 | ₩38,696 | ₩38,777 | ₩38,696 | ₩38,762 | +0.17% | 800 |
|---|
| 2025.10.16 | ₩38,790 | ₩38,804 | ₩38,633 | ₩38,633 | -0.40% | 400 |
|---|
| 2025.10.15 | ₩38,830 | ₩38,830 | ₩38,683 | ₩38,731 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩38,736 | ₩38,750 | ₩38,683 | ₩38,687 | -0.13% | 1.9천 |
|---|
| 2025.10.13 | ₩38,736 | ₩38,750 | ₩38,710 | ₩38,724 | -0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩38,911 | ₩38,924 | ₩38,522 | ₩38,522 | -1.00% | 8.7천 |
|---|