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 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 800 |
| 2026.10.08 | ₩42,379 | ₩42,379 | ₩42,272 | ₩42,272 | -0.25% | 8.3천 |
| 2026.10.07 | ₩42,339 | ₩42,419 | ₩42,339 | ₩42,383 | +0.10% | 1.2만 |
| 2026.10.06 | ₩42,393 | ₩42,460 | ₩42,393 | ₩42,426 | +0.08% | 4.4천 |
| 2026.10.05 | ₩42,272 | ₩42,326 | ₩42,272 | ₩42,272 | 0.00% | 9.5천 |
| 2026.10.02 | ₩42,285 | ₩42,285 | ₩42,191 | ₩42,212 | -0.17% | 4.3천 |
| 2026.10.01 | ₩41,990 | ₩42,091 | ₩41,990 | ₩42,091 | +0.24% | 3.2천 |
| 2026.09.30 | ₩42,165 | ₩42,165 | ₩42,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,111 |
| -0.13% |
| 4천 |
| 2026.09.29 | ₩42,071 | ₩42,071 | ₩42,017 | ₩42,063 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩42,084 | ₩42,124 | ₩42,071 | ₩42,080 | -0.01% | 3.5천 |
|---|
| 2026.09.25 | ₩42,124 | ₩42,198 | ₩42,124 | ₩42,198 | +0.18% | 1.8천 |
|---|
| 2026.09.24 | ₩42,017 | ₩42,138 | ₩41,990 | ₩42,118 | +0.24% | 3.2만 |
|---|
| 2026.09.23 | ₩42,259 | ₩42,259 | ₩42,071 | ₩42,091 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩42,232 | ₩42,272 | ₩42,178 | ₩42,229 | -0.01% | 6만 |
|---|
| 2026.09.21 | ₩42,205 | ₩42,218 | ₩42,205 | ₩42,218 | +0.03% | 600 |
|---|
| 2026.09.18 | ₩41,923 | ₩41,977 | ₩41,876 | ₩41,977 | +0.13% | 4.4만 |
|---|
| 2026.09.17 | ₩42,017 | ₩42,017 | ₩41,883 | ₩41,883 | -0.32% | 3만 |
|---|
| 2026.09.16 | ₩41,863 | ₩41,910 | ₩41,621 | ₩41,715 | -0.35% | 8.5천 |
|---|
| 2026.09.15 | ₩41,910 | ₩41,910 | ₩41,789 | ₩41,789 | -0.29% | 9.2천 |
|---|
| 2026.09.14 | ₩41,829 | ₩41,963 | ₩41,829 | ₩41,899 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩42,030 | ₩42,030 | ₩41,869 | ₩41,869 | -0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩41,823 | ₩41,863 | ₩41,776 | ₩41,776 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩41,963 | ₩41,990 | ₩41,910 | ₩41,930 | -0.08% | 2.2만 |
|---|
| 2026.09.08 | ₩42,165 | ₩42,165 | ₩42,017 | ₩42,017 | -0.35% | 1.8만 |
|---|
| 2026.09.04 | ₩42,165 | ₩42,178 | ₩42,131 | ₩42,144 | -0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩42,098 | ₩42,232 | ₩42,075 | ₩42,191 | +0.22% | 2만 |
|---|
| 2026.09.02 | ₩41,957 | ₩42,030 | ₩41,957 | ₩42,017 | +0.14% | 3.7만 |
|---|
| 2026.09.01 | ₩41,937 | ₩42,004 | ₩41,856 | ₩41,910 | -0.06% | 24.3만 |
|---|
| 2026.08.31 | ₩42,043 | ₩42,057 | ₩42,010 | ₩42,044 | +0.00% | 13.6만 |
|---|
| 2026.08.28 | ₩42,017 | ₩42,030 | ₩41,963 | ₩41,963 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩41,856 | ₩42,017 | ₩41,856 | ₩42,004 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩41,883 | ₩41,990 | ₩41,883 | ₩41,983 | +0.24% | 3.1천 |
|---|
| 2026.08.25 | ₩41,950 | ₩41,990 | ₩41,950 | ₩41,983 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩41,950 | ₩41,977 | ₩41,950 | ₩41,977 | +0.06% | 500 |
|---|
| 2026.08.21 | ₩41,937 | ₩42,004 | ₩41,937 | ₩41,937 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 2.8천 |
|---|
| 2026.08.19 | ₩41,977 | ₩41,977 | ₩41,950 | ₩41,950 | -0.06% | 800 |
|---|
| 2026.08.18 | ₩41,937 | ₩41,977 | ₩41,937 | ₩41,963 | +0.06% | 3.4천 |
|---|
| 2026.08.17 | ₩41,923 | ₩41,950 | ₩41,923 | ₩41,943 | +0.05% | 2.6천 |
|---|
| 2026.08.14 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,950 | ₩41,977 | ₩41,950 | ₩41,977 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩41,910 | ₩41,910 | ₩41,903 | ₩41,903 | -0.02% | 4.5천 |
|---|
| 2026.08.11 | ₩41,890 | ₩41,890 | ₩41,890 | ₩41,890 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,883 | ₩41,883 | ₩41,883 | ₩41,883 | 0.00% | 3.5천 |
|---|
| 2026.08.07 | ₩41,883 | ₩41,883 | ₩41,876 | ₩41,876 | -0.02% | 1.9천 |
|---|
| 2026.08.06 | ₩41,856 | ₩41,856 | ₩41,849 | ₩41,849 | -0.02% | 1.3천 |
|---|
| 2026.08.05 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,829 | ₩41,856 | ₩41,829 | ₩41,836 | +0.02% | 8.4천 |
|---|
| 2026.08.03 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,655 | ₩41,722 | ₩41,641 | ₩41,655 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩41,588 | ₩41,695 | ₩41,574 | ₩41,668 | +0.19% | 4.3천 |
|---|
| 2026.07.29 | ₩41,615 | ₩41,615 | ₩41,413 | ₩41,413 | -0.48% | 5천 |
|---|
| 2026.07.28 | ₩41,574 | ₩41,615 | ₩41,574 | ₩41,608 | +0.08% | 2천 |
|---|
| 2026.07.27 | ₩41,574 | ₩41,574 | ₩41,568 | ₩41,568 | -0.02% | 600 |
|---|
| 2026.07.24 | ₩41,534 | ₩41,534 | ₩41,529 | ₩41,529 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩41,480 | ₩41,507 | ₩41,480 | ₩41,484 | +0.01% | 5.4천 |
|---|
| 2026.07.22 | ₩41,615 | ₩41,615 | ₩41,574 | ₩41,574 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,561 | ₩41,561 | ₩41,440 | ₩41,440 | -0.29% | 8.3천 |
|---|
| 2026.07.16 | ₩41,628 | ₩41,628 | ₩41,574 | ₩41,581 | -0.11% | 1.4천 |
|---|
| 2026.07.15 | ₩41,615 | ₩41,615 | ₩41,602 | ₩41,602 | -0.03% | 900 |
|---|
| 2026.07.14 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,574 | ₩41,594 | ₩41,561 | ₩41,594 | +0.05% | 300 |
|---|
| 2026.07.09 | ₩41,521 | ₩41,547 | ₩41,346 | ₩41,346 | -0.42% | 7천 |
|---|
| 2026.07.08 | ₩41,494 | ₩41,494 | ₩41,476 | ₩41,476 | -0.04% | 1.8천 |
|---|
| 2026.07.07 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩41,521 | ₩41,521 | ₩41,373 | ₩41,373 | -0.36% | 7.9천 |
|---|
| 2026.07.02 | ₩41,387 | ₩41,407 | ₩41,387 | ₩41,407 | +0.05% | 8.7천 |
|---|
| 2026.07.01 | ₩41,421 | ₩41,427 | ₩41,407 | ₩41,407 | -0.04% | 3.6만 |
|---|
| 2026.06.30 | ₩41,360 | ₩41,419 | ₩41,360 | ₩41,419 | +0.14% | 4.2천 |
|---|
| 2026.06.29 | ₩41,239 | ₩41,336 | ₩41,239 | ₩41,336 | +0.23% | 600 |
|---|
| 2026.06.26 | ₩41,078 | ₩41,236 | ₩41,071 | ₩41,236 | +0.39% | 3.5천 |
|---|
| 2026.06.25 | ₩41,185 | ₩41,212 | ₩41,185 | ₩41,197 | +0.03% | 2.4만 |
|---|
| 2026.06.24 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,212 | ₩41,232 | ₩41,204 | ₩41,204 | -0.02% | 200 |
|---|
| 2026.06.22 | ₩41,199 | ₩41,306 | ₩41,199 | ₩41,232 | +0.08% | 600 |
|---|
| 2026.06.18 | ₩41,293 | ₩41,319 | ₩41,293 | ₩41,311 | +0.05% | 1.4천 |
|---|
| 2026.06.17 | ₩41,293 | ₩41,293 | ₩41,208 | ₩41,208 | -0.20% | 1천 |
|---|
| 2026.06.16 | ₩41,333 | ₩41,333 | ₩41,319 | ₩41,326 | -0.02% | 3.4천 |
|---|
| 2026.06.15 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,172 | ₩41,172 | ₩41,172 | ₩41,172 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩41,091 | ₩41,091 | ₩41,085 | ₩41,085 | -0.02% | 800 |
|---|
| 2026.06.10 | ₩41,065 | ₩41,065 | ₩40,930 | ₩40,930 | -0.33% | 4.7천 |
|---|
| 2026.06.09 | ₩40,957 | ₩41,044 | ₩40,957 | ₩41,044 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩41,132 | ₩41,132 | ₩41,111 | ₩41,111 | -0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩41,226 | ₩41,226 | ₩41,224 | ₩41,224 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩41,212 | ₩41,252 | ₩41,212 | ₩41,246 | +0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩41,213 | ₩41,266 | ₩41,205 | ₩41,246 | +0.08% | 1.8만 |
|---|
| 2026.05.29 | ₩41,252 | ₩41,252 | ₩41,232 | ₩41,232 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,158 | ₩41,158 | ₩41,132 | ₩41,132 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩41,085 | ₩41,091 | ₩41,078 | ₩41,078 | -0.02% | 1.3천 |
|---|
| 2026.05.21 | ₩41,011 | ₩41,051 | ₩41,011 | ₩41,043 | +0.08% | 3천 |
|---|
| 2026.05.20 | ₩40,997 | ₩41,011 | ₩40,984 | ₩40,992 | -0.01% | 1.3천 |
|---|
| 2026.05.19 | ₩40,930 | ₩40,957 | ₩40,912 | ₩40,912 | -0.05% | 400 |
|---|
| 2026.05.18 | ₩41,091 | ₩41,091 | ₩40,944 | ₩40,957 | -0.33% | 2.3천 |
|---|
| 2026.05.15 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,024 | ₩41,024 | ₩40,984 | ₩40,984 | -0.10% | 1만 |
|---|
| 2026.05.13 | ₩40,944 | ₩40,984 | ₩40,930 | ₩40,951 | +0.02% | 1.6천 |
|---|
| 2026.05.12 | ₩40,836 | ₩40,944 | ₩40,836 | ₩40,910 | +0.18% | 5만 |
|---|
| 2026.05.11 | ₩40,904 | ₩40,904 | ₩40,890 | ₩40,904 | 0.00% | 1천 |
|---|
| 2026.05.08 | ₩40,863 | ₩40,883 | ₩40,863 | ₩40,883 | +0.05% | 200 |
|---|
| 2026.05.07 | ₩40,810 | ₩40,836 | ₩40,810 | ₩40,831 | +0.05% | 6.9천 |
|---|
| 2026.05.06 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,756 | ₩40,756 | ₩40,736 | ₩40,736 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩40,702 | ₩40,702 | ₩40,635 | ₩40,649 | -0.13% | 500 |
|---|
| 2026.05.01 | ₩40,716 | ₩40,729 | ₩40,689 | ₩40,700 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩40,595 | ₩40,675 | ₩40,595 | ₩40,662 | +0.17% | 5.9천 |
|---|
| 2026.04.29 | ₩40,555 | ₩40,555 | ₩40,536 | ₩40,536 | -0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩40,528 | ₩40,568 | ₩40,461 | ₩40,568 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩40,501 | ₩40,556 | ₩40,501 | ₩40,556 | +0.14% | 2.5천 |
|---|
| 2026.04.23 | ₩40,461 | ₩40,488 | ₩40,407 | ₩40,443 | -0.04% | 6.8천 |
|---|
| 2026.04.22 | ₩40,461 | ₩40,501 | ₩40,461 | ₩40,501 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩40,407 | ₩40,434 | ₩40,362 | ₩40,362 | -0.11% | 6천 |
|---|
| 2026.04.20 | ₩40,488 | ₩40,488 | ₩40,447 | ₩40,447 | -0.10% | 800 |
|---|
| 2026.04.17 | ₩40,501 | ₩40,501 | ₩40,488 | ₩40,488 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩40,313 | ₩40,349 | ₩40,313 | ₩40,349 | +0.09% | 300 |
|---|
| 2026.04.15 | ₩40,313 | ₩40,313 | ₩40,307 | ₩40,307 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩40,233 | ₩40,233 | ₩40,219 | ₩40,219 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩39,911 | ₩40,044 | ₩39,911 | ₩40,044 | +0.33% | 500 |
|---|
| 2026.04.10 | ₩39,938 | ₩39,938 | ₩39,909 | ₩39,909 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩39,803 | ₩39,964 | ₩39,803 | ₩39,927 | +0.31% | 3.4만 |
|---|
| 2026.04.08 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,227 | ₩39,378 | ₩39,200 | ₩39,378 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩39,374 | ₩39,374 | ₩39,361 | ₩39,363 | -0.03% | 8.3천 |
|---|
| 2026.04.02 | ₩39,267 | ₩39,298 | ₩39,267 | ₩39,298 | +0.08% | 7.5천 |
|---|
| 2026.04.01 | ₩39,267 | ₩39,267 | ₩39,263 | ₩39,263 | -0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩39,066 | ₩39,111 | ₩39,066 | ₩39,111 | +0.12% | 2.8천 |
|---|
| 2026.03.30 | ₩38,556 | ₩38,614 | ₩38,556 | ₩38,614 | +0.15% | 2천 |
|---|
| 2026.03.27 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,217 | ₩39,217 | ₩39,217 | ₩39,217 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,996 | ₩38,996 | ₩38,996 | ₩38,996 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,092 | ₩39,253 | ₩39,079 | ₩39,249 | +0.40% | 3.6천 |
|---|
| 2026.03.18 | ₩39,401 | ₩39,414 | ₩39,282 | ₩39,282 | -0.30% | 1.8천 |
|---|
| 2026.03.17 | ₩39,535 | ₩39,535 | ₩39,511 | ₩39,511 | -0.06% | 1.8천 |
|---|
| 2026.03.16 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,232 | ₩39,232 | ₩39,232 | ₩39,232 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,337 | ₩39,337 | ₩39,337 | ₩39,337 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,535 | ₩39,579 | ₩39,535 | ₩39,579 | +0.11% | 1.7천 |
|---|
| 2026.03.10 | ₩39,569 | ₩39,569 | ₩39,569 | ₩39,569 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,334 | ₩39,610 | ₩39,334 | ₩39,610 | +0.70% | 800 |
|---|
| 2026.03.06 | ₩39,468 | ₩39,522 | ₩39,457 | ₩39,457 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩39,629 | ₩39,657 | ₩39,535 | ₩39,657 | +0.07% | 3천 |
|---|
| 2026.03.04 | ₩39,710 | ₩39,763 | ₩39,683 | ₩39,759 | +0.12% | 2.8천 |
|---|
| 2026.03.03 | ₩39,495 | ₩39,669 | ₩39,495 | ₩39,613 | +0.30% | 1.3천 |
|---|
| 2026.03.02 | ₩39,723 | ₩39,763 | ₩39,723 | ₩39,730 | +0.02% | 2.6천 |
|---|
| 2026.02.27 | ₩39,696 | ₩39,777 | ₩39,575 | ₩39,575 | -0.30% | 9.6천 |
|---|
| 2026.02.26 | ₩39,710 | ₩39,785 | ₩39,696 | ₩39,785 | +0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩39,817 | ₩39,871 | ₩39,817 | ₩39,871 | +0.13% | 5.3천 |
|---|
| 2026.02.24 | ₩39,643 | ₩39,743 | ₩39,643 | ₩39,743 | +0.25% | 4.2천 |
|---|
| 2026.02.23 | ₩39,602 | ₩39,629 | ₩39,589 | ₩39,629 | +0.07% | 2.6천 |
|---|
| 2026.02.20 | ₩39,710 | ₩39,758 | ₩39,696 | ₩39,758 | +0.12% | 1.3천 |
|---|
| 2026.02.19 | ₩39,656 | ₩39,683 | ₩39,656 | ₩39,683 | +0.07% | 600 |
|---|
| 2026.02.18 | ₩39,736 | ₩39,750 | ₩39,643 | ₩39,736 | 0.00% | 6.8천 |
|---|
| 2026.02.17 | ₩39,495 | ₩39,616 | ₩39,495 | ₩39,610 | +0.29% | 400 |
|---|
| 2026.02.13 | ₩39,589 | ₩39,683 | ₩39,549 | ₩39,592 | +0.01% | 2.5천 |
|---|
| 2026.02.12 | ₩39,643 | ₩39,656 | ₩39,578 | ₩39,578 | -0.16% | 400 |
|---|
| 2026.02.11 | ₩39,817 | ₩39,817 | ₩39,763 | ₩39,797 | -0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩39,817 | ₩39,817 | ₩39,787 | ₩39,787 | -0.07% | 6.6천 |
|---|
| 2026.02.09 | ₩39,797 | ₩39,837 | ₩39,797 | ₩39,810 | +0.03% | 1.1만 |
|---|
| 2026.02.06 | ₩39,669 | ₩39,766 | ₩39,636 | ₩39,766 | +0.24% | 44.6만 |
|---|
| 2026.02.05 | ₩39,441 | ₩39,562 | ₩39,441 | ₩39,491 | +0.13% | 5.2천 |
|---|
| 2026.02.04 | ₩39,723 | ₩39,723 | ₩39,602 | ₩39,643 | -0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩39,669 | ₩39,732 | ₩39,669 | ₩39,732 | +0.16% | 700 |
|---|
| 2026.02.02 | ₩39,817 | ₩39,825 | ₩39,817 | ₩39,825 | +0.02% | 2.1천 |
|---|
| 2026.01.30 | ₩39,750 | ₩39,750 | ₩39,710 | ₩39,736 | -0.03% | 1.4만 |
|---|
| 2026.01.29 | ₩39,656 | ₩39,763 | ₩39,656 | ₩39,763 | +0.27% | 7.6천 |
|---|
| 2026.01.28 | ₩39,797 | ₩39,830 | ₩39,790 | ₩39,810 | +0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩39,763 | ₩39,817 | ₩39,763 | ₩39,817 | +0.13% | 2만 |
|---|
| 2026.01.26 | ₩39,770 | ₩39,777 | ₩39,759 | ₩39,759 | -0.03% | 300 |
|---|
| 2026.01.23 | ₩39,710 | ₩39,723 | ₩39,704 | ₩39,704 | -0.01% | 3.9천 |
|---|
| 2026.01.22 | ₩39,683 | ₩39,723 | ₩39,656 | ₩39,683 | 0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩39,482 | ₩39,643 | ₩39,482 | ₩39,616 | +0.34% | 1.6만 |
|---|
| 2026.01.20 | ₩39,535 | ₩39,535 | ₩39,414 | ₩39,433 | -0.26% | 5.4천 |
|---|
| 2026.01.16 | ₩39,736 | ₩39,763 | ₩39,736 | ₩39,743 | +0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩39,750 | ₩39,750 | ₩39,723 | ₩39,723 | -0.07% | 3.1천 |
|---|
| 2026.01.14 | ₩39,656 | ₩39,681 | ₩39,643 | ₩39,681 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩39,696 | ₩39,712 | ₩39,696 | ₩39,712 | +0.04% | 3.1천 |
|---|
| 2026.01.12 | ₩39,736 | ₩39,777 | ₩39,736 | ₩39,757 | +0.05% | 2.2천 |
|---|
| 2026.01.09 | ₩39,689 | ₩39,750 | ₩39,689 | ₩39,736 | +0.12% | 1.7천 |
|---|
| 2026.01.08 | ₩39,656 | ₩39,696 | ₩39,616 | ₩39,616 | -0.10% | 8.4천 |
|---|
| 2026.01.07 | ₩39,683 | ₩39,683 | ₩39,629 | ₩39,629 | -0.14% | 4.4천 |
|---|
| 2026.01.06 | ₩39,656 | ₩39,656 | ₩39,649 | ₩39,649 | -0.02% | 1.2천 |
|---|
| 2026.01.05 | ₩39,629 | ₩39,629 | ₩39,602 | ₩39,609 | -0.05% | 3.3천 |
|---|
| 2026.01.02 | ₩39,522 | ₩39,535 | ₩39,495 | ₩39,528 | +0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩39,555 | ₩39,575 | ₩39,523 | ₩39,523 | -0.08% | 4.5천 |
|---|
| 2025.12.30 | ₩39,589 | ₩39,593 | ₩39,589 | ₩39,593 | +0.01% | 1.4천 |
|---|
| 2025.12.29 | ₩39,602 | ₩39,602 | ₩39,593 | ₩39,593 | -0.02% | 1.8천 |
|---|
| 2025.12.26 | ₩39,602 | ₩39,643 | ₩39,596 | ₩39,643 | +0.10% | 1.7천 |
|---|
| 2025.12.24 | ₩39,602 | ₩39,602 | ₩39,602 | ₩39,602 | 0.00% | 2.5천 |
|---|
| 2025.12.23 | ₩39,562 | ₩39,575 | ₩39,549 | ₩39,563 | +0.00% | 500 |
|---|
| 2025.12.22 | ₩39,482 | ₩39,535 | ₩39,482 | ₩39,495 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩39,361 | ₩39,389 | ₩39,361 | ₩39,389 | +0.07% | 400 |
|---|
| 2025.12.18 | ₩39,253 | ₩39,280 | ₩39,253 | ₩39,253 | 0.00% | 2.5천 |
|---|
| 2025.12.17 | ₩39,146 | ₩39,146 | ₩39,146 | ₩39,146 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩39,227 | ₩39,280 | ₩39,227 | ₩39,272 | +0.12% | 1.3천 |
|---|
| 2025.12.15 | ₩39,294 | ₩39,307 | ₩39,280 | ₩39,280 | -0.03% | 1.6천 |
|---|
| 2025.12.12 | ₩39,347 | ₩39,347 | ₩39,253 | ₩39,303 | -0.11% | 1.8천 |
|---|
| 2025.12.11 | ₩39,401 | ₩39,404 | ₩39,388 | ₩39,404 | +0.01% | 3.5천 |
|---|
| 2025.12.10 | ₩39,253 | ₩39,388 | ₩39,253 | ₩39,370 | +0.30% | 1.2천 |
|---|
| 2025.12.09 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,270 | ₩39,270 | ₩39,253 | ₩39,262 | -0.02% | 400 |
|---|
| 2025.12.05 | ₩39,361 | ₩39,361 | ₩39,308 | ₩39,308 | -0.13% | 900 |
|---|
| 2025.12.04 | ₩39,274 | ₩39,276 | ₩39,274 | ₩39,276 | +0.01% | 900 |
|---|
| 2025.12.03 | ₩39,200 | ₩39,271 | ₩39,200 | ₩39,260 | +0.15% | 200 |
|---|
| 2025.12.02 | ₩39,213 | ₩39,227 | ₩39,186 | ₩39,220 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩39,186 | ₩39,200 | ₩39,168 | ₩39,168 | -0.05% | 1만 |
|---|
| 2025.11.28 | ₩39,160 | ₩39,209 | ₩39,160 | ₩39,209 | +0.13% | 100 |
|---|
| 2025.11.26 | ₩39,133 | ₩39,149 | ₩39,133 | ₩39,149 | +0.04% | 800 |
|---|
| 2025.11.25 | ₩38,958 | ₩39,048 | ₩38,824 | ₩39,048 | +0.23% | 1.7천 |
|---|
| 2025.11.24 | ₩38,784 | ₩38,931 | ₩38,784 | ₩38,931 | +0.38% | 1.5천 |
|---|
| 2025.11.21 | ₩38,569 | ₩38,703 | ₩38,462 | ₩38,636 | +0.17% | 1.6천 |
|---|
| 2025.11.20 | ₩38,945 | ₩38,945 | ₩38,529 | ₩38,529 | -1.07% | 7.7천 |
|---|
| 2025.11.19 | ₩38,784 | ₩38,784 | ₩38,690 | ₩38,734 | -0.13% | 1천 |
|---|
| 2025.11.18 | ₩38,569 | ₩38,784 | ₩38,569 | ₩38,694 | +0.32% | 4.4천 |
|---|
| 2025.11.17 | ₩38,830 | ₩38,838 | ₩38,703 | ₩38,787 | -0.11% | 4.4천 |
|---|
| 2025.11.14 | ₩38,663 | ₩38,922 | ₩38,663 | ₩38,895 | +0.60% | 500 |
|---|
| 2025.11.13 | ₩39,066 | ₩39,066 | ₩38,864 | ₩38,885 | -0.46% | 2.6천 |
|---|
| 2025.11.12 | ₩39,146 | ₩39,146 | ₩39,113 | ₩39,113 | -0.09% | 1천 |
|---|
| 2025.11.11 | ₩39,106 | ₩39,146 | ₩39,079 | ₩39,110 | +0.01% | 4.3천 |
|---|
| 2025.11.10 | ₩39,092 | ₩39,106 | ₩39,012 | ₩39,091 | -0.00% | 5.1천 |
|---|
| 2025.11.07 | ₩38,824 | ₩38,889 | ₩38,824 | ₩38,889 | +0.17% | 700 |
|---|
| 2025.11.06 | ₩38,945 | ₩38,945 | ₩38,867 | ₩38,867 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩39,039 | ₩39,066 | ₩39,008 | ₩39,008 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩39,039 | ₩39,039 | ₩38,958 | ₩38,961 | -0.20% | 3.9천 |
|---|
| 2025.11.03 | ₩39,079 | ₩39,092 | ₩39,025 | ₩39,067 | -0.03% | 9.8천 |
|---|
| 2025.10.31 | ₩39,119 | ₩39,119 | ₩38,985 | ₩39,079 | -0.10% | 9.3천 |
|---|
| 2025.10.30 | ₩39,119 | ₩39,119 | ₩38,985 | ₩38,985 | -0.34% | 1.9천 |
|---|
| 2025.10.29 | ₩39,200 | ₩39,213 | ₩39,066 | ₩39,106 | -0.24% | 5천 |
|---|
| 2025.10.28 | ₩39,200 | ₩39,200 | ₩39,146 | ₩39,146 | -0.14% | 1천 |
|---|
| 2025.10.27 | ₩39,160 | ₩39,200 | ₩39,146 | ₩39,200 | +0.10% | 4.5천 |
|---|
| 2025.10.24 | ₩39,106 | ₩39,106 | ₩39,079 | ₩39,079 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩38,891 | ₩38,999 | ₩38,891 | ₩38,972 | +0.21% | 3.5천 |
|---|
| 2025.10.22 | ₩38,918 | ₩38,918 | ₩38,784 | ₩38,838 | -0.21% | 7.7천 |
|---|
| 2025.10.21 | ₩38,931 | ₩38,985 | ₩38,931 | ₩38,974 | +0.11% | 2.6천 |
|---|
| 2025.10.20 | ₩38,985 | ₩38,985 | ₩38,972 | ₩38,985 | 0.00% | 3.1천 |
|---|
| 2025.10.17 | ₩38,703 | ₩38,784 | ₩38,703 | ₩38,769 | +0.17% | 800 |
|---|
| 2025.10.16 | ₩38,797 | ₩38,811 | ₩38,640 | ₩38,640 | -0.40% | 400 |
|---|
| 2025.10.15 | ₩38,838 | ₩38,838 | ₩38,690 | ₩38,738 | -0.26% | 1.2만 |
|---|
| 2025.10.14 | ₩38,744 | ₩38,757 | ₩38,690 | ₩38,694 | -0.13% | 1.9천 |
|---|
| 2025.10.13 | ₩38,744 | ₩38,757 | ₩38,717 | ₩38,732 | -0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩38,918 | ₩38,931 | ₩38,529 | ₩38,529 | -1.00% | 8.7천 |
|---|