시장 데이터를 불러오는 중
전체 종목
PGIM Total Return Bond ETF 과거 주가
PGIM Total Return Bond ETF · PTRB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Total Return Bond ETF · PTRB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,998 | ₩53,031 | ₩52,917 | ₩53,018 | +0.04% | 30.3만 |
| 2026.10.08 | ₩52,837 | ₩53,051 | ₩52,783 | ₩53,018 | +0.34% | 68.2만 |
| 2026.10.07 | ₩52,609 | ₩52,904 | ₩52,609 | ₩52,877 | +0.51% | 20만 |
| 2026.10.06 | ₩53,159 | ₩53,159 | ₩52,797 | ₩52,891 | -0.50% | 25.5만 |
| 2026.10.05 | ₩52,730 | ₩52,803 | ₩52,649 | ₩52,783 | +0.10% | 27.5만 |
| 2026.10.02 | ₩53,038 | ₩53,092 | ₩52,763 | ₩52,817 | -0.42% | 50.5만 |
| 2026.10.01 | ₩52,676 | ₩52,980 | ₩52,609 | ₩52,917 | +0.46% | 31.9만 |
| 2026.09.30 | ₩52,944 | ₩52,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,850 |
| -0.18% |
| 21.3만 |
| 2026.09.29 | ₩53,132 | ₩53,132 | ₩52,947 | ₩53,078 | -0.10% | 13.6만 |
|---|
| 2026.09.28 | ₩53,185 | ₩53,219 | ₩53,045 | ₩53,105 | -0.15% | 9만 |
|---|
| 2026.09.25 | ₩53,346 | ₩53,440 | ₩53,212 | ₩53,413 | +0.13% | 14.1만 |
|---|
| 2026.09.24 | ₩53,601 | ₩53,634 | ₩53,306 | ₩53,319 | -0.52% | 16.9만 |
|---|
| 2026.09.23 | ₩53,989 | ₩53,989 | ₩53,520 | ₩53,628 | -0.67% | 15.5만 |
|---|
| 2026.09.22 | ₩54,150 | ₩54,150 | ₩53,989 | ₩54,083 | -0.12% | 15.8만 |
|---|
| 2026.09.21 | ₩54,056 | ₩54,077 | ₩54,003 | ₩54,063 | +0.01% | 8.3만 |
|---|
| 2026.09.18 | ₩54,030 | ₩54,030 | ₩53,909 | ₩53,922 | -0.20% | 10.6만 |
|---|
| 2026.09.17 | ₩54,056 | ₩54,130 | ₩54,043 | ₩54,117 | +0.11% | 14만 |
|---|
| 2026.09.16 | ₩53,949 | ₩54,083 | ₩53,842 | ₩53,865 | -0.16% | 12만 |
|---|
| 2026.09.15 | ₩53,855 | ₩53,909 | ₩53,829 | ₩53,882 | +0.05% | 12.5만 |
|---|
| 2026.09.14 | ₩53,896 | ₩54,063 | ₩53,809 | ₩53,922 | +0.05% | 14.9만 |
|---|
| 2026.09.11 | ₩54,177 | ₩54,177 | ₩53,963 | ₩53,976 | -0.37% | 15.7만 |
|---|
| 2026.09.10 | ₩54,177 | ₩54,188 | ₩54,003 | ₩54,016 | -0.30% | 16만 |
|---|
| 2026.09.09 | ₩54,458 | ₩54,496 | ₩54,298 | ₩54,378 | -0.15% | 9.6만 |
|---|
| 2026.09.08 | ₩54,566 | ₩54,572 | ₩54,449 | ₩54,499 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩54,646 | ₩54,646 | ₩54,525 | ₩54,552 | -0.17% | 15.2만 |
|---|
| 2026.09.03 | ₩54,592 | ₩54,619 | ₩54,532 | ₩54,532 | -0.11% | 13.9만 |
|---|
| 2026.09.02 | ₩54,445 | ₩54,472 | ₩54,398 | ₩54,472 | +0.05% | 18.7만 |
|---|
| 2026.09.01 | ₩54,458 | ₩54,572 | ₩54,391 | ₩54,418 | -0.07% | 17.2만 |
|---|
| 2026.08.31 | ₩54,579 | ₩54,592 | ₩54,519 | ₩54,592 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩55,061 | ₩55,061 | ₩54,834 | ₩54,840 | -0.40% | 5.3만 |
|---|
| 2026.08.27 | ₩55,048 | ₩55,289 | ₩54,981 | ₩55,021 | -0.05% | 37.1만 |
|---|
| 2026.08.26 | ₩55,048 | ₩55,061 | ₩55,008 | ₩55,061 | +0.02% | 7.2만 |
|---|
| 2026.08.25 | ₩55,048 | ₩55,169 | ₩55,020 | ₩55,169 | +0.22% | 17.2만 |
|---|
| 2026.08.24 | ₩54,860 | ₩54,934 | ₩54,847 | ₩54,901 | +0.07% | 17.5만 |
|---|
| 2026.08.21 | ₩54,847 | ₩54,847 | ₩54,767 | ₩54,787 | -0.11% | 14.5만 |
|---|
| 2026.08.20 | ₩54,860 | ₩54,914 | ₩54,814 | ₩54,860 | 0.00% | 28.2만 |
|---|
| 2026.08.19 | ₩55,061 | ₩55,061 | ₩54,941 | ₩55,035 | -0.05% | 8만 |
|---|
| 2026.08.18 | ₩54,686 | ₩54,807 | ₩54,619 | ₩54,793 | +0.20% | 19.2만 |
|---|
| 2026.08.17 | ₩54,807 | ₩54,854 | ₩54,747 | ₩54,780 | -0.05% | 13.7만 |
|---|
| 2026.08.14 | ₩54,954 | ₩54,994 | ₩54,855 | ₩54,881 | -0.13% | 11.4만 |
|---|
| 2026.08.13 | ₩55,048 | ₩55,115 | ₩54,988 | ₩55,035 | -0.02% | 12.3만 |
|---|
| 2026.08.12 | ₩54,901 | ₩54,914 | ₩54,820 | ₩54,834 | -0.12% | 9.5만 |
|---|
| 2026.08.11 | ₩54,793 | ₩54,840 | ₩54,773 | ₩54,780 | -0.02% | 11.8만 |
|---|
| 2026.08.10 | ₩54,834 | ₩54,844 | ₩54,740 | ₩54,753 | -0.15% | 14.3만 |
|---|
| 2026.08.07 | ₩54,968 | ₩54,968 | ₩54,875 | ₩54,914 | -0.10% | 11.1만 |
|---|
| 2026.08.06 | ₩54,887 | ₩54,927 | ₩54,807 | ₩54,847 | -0.07% | 50.9만 |
|---|
| 2026.08.05 | ₩54,941 | ₩55,021 | ₩54,927 | ₩54,981 | +0.07% | 21.9만 |
|---|
| 2026.08.04 | ₩54,874 | ₩54,954 | ₩54,862 | ₩54,954 | +0.15% | 10.5만 |
|---|
| 2026.08.03 | ₩54,686 | ₩54,753 | ₩54,659 | ₩54,726 | +0.07% | 15.8만 |
|---|
| 2026.07.31 | ₩54,633 | ₩54,633 | ₩54,499 | ₩54,592 | -0.07% | 8.8만 |
|---|
| 2026.07.30 | ₩54,941 | ₩54,981 | ₩54,894 | ₩54,927 | -0.02% | 21.5만 |
|---|
| 2026.07.29 | ₩55,021 | ₩55,329 | ₩54,874 | ₩54,881 | -0.26% | 8.6만 |
|---|
| 2026.07.28 | ₩55,008 | ₩55,155 | ₩55,001 | ₩55,128 | +0.22% | 15.1만 |
|---|
| 2026.07.27 | ₩54,954 | ₩55,048 | ₩54,934 | ₩54,994 | +0.07% | 45.4만 |
|---|
| 2026.07.24 | ₩54,834 | ₩54,981 | ₩54,834 | ₩54,874 | +0.07% | 14.3만 |
|---|
| 2026.07.23 | ₩54,753 | ₩54,874 | ₩54,659 | ₩54,860 | +0.20% | 8.8만 |
|---|
| 2026.07.22 | ₩55,021 | ₩55,035 | ₩54,941 | ₩54,956 | -0.12% | 9.8만 |
|---|
| 2026.07.21 | ₩55,102 | ₩55,102 | ₩55,035 | ₩55,061 | -0.07% | 17.3만 |
|---|
| 2026.07.20 | ₩55,249 | ₩55,262 | ₩55,128 | ₩55,155 | -0.17% | 52.9만 |
|---|
| 2026.07.17 | ₩55,343 | ₩55,383 | ₩55,289 | ₩55,316 | -0.05% | 4.6만 |
|---|
| 2026.07.16 | ₩55,182 | ₩55,276 | ₩55,163 | ₩55,249 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩55,182 | ₩55,356 | ₩55,182 | ₩55,289 | +0.19% | 9만 |
|---|
| 2026.07.14 | ₩55,169 | ₩55,269 | ₩55,134 | ₩55,182 | +0.02% | 13.5만 |
|---|
| 2026.07.13 | ₩55,128 | ₩55,182 | ₩55,048 | ₩55,048 | -0.15% | 9만 |
|---|
| 2026.07.10 | ₩55,276 | ₩55,329 | ₩55,209 | ₩55,236 | -0.07% | 36.8만 |
|---|
| 2026.07.09 | ₩55,303 | ₩55,356 | ₩55,209 | ₩55,283 | -0.04% | 9.6만 |
|---|
| 2026.07.08 | ₩55,209 | ₩55,222 | ₩55,102 | ₩55,195 | -0.02% | 11.4만 |
|---|
| 2026.07.07 | ₩55,530 | ₩55,530 | ₩55,303 | ₩55,316 | -0.39% | 14.6만 |
|---|
| 2026.07.06 | ₩55,504 | ₩55,571 | ₩55,470 | ₩55,571 | +0.12% | 11.2만 |
|---|
| 2026.07.02 | ₩55,530 | ₩55,597 | ₩55,477 | ₩55,571 | +0.07% | 7.4만 |
|---|
| 2026.07.01 | ₩55,450 | ₩55,544 | ₩55,423 | ₩55,470 | +0.04% | 10.4만 |
|---|
| 2026.06.30 | ₩55,705 | ₩55,705 | ₩55,530 | ₩55,557 | -0.26% | 11만 |
|---|
| 2026.06.29 | ₩56,013 | ₩56,040 | ₩55,966 | ₩56,013 | 0.00% | 4.6만 |
|---|
| 2026.06.26 | ₩55,906 | ₩56,026 | ₩55,894 | ₩55,986 | +0.14% | 13만 |
|---|
| 2026.06.25 | ₩55,986 | ₩55,999 | ₩55,886 | ₩55,906 | -0.14% | 11.7만 |
|---|
| 2026.06.24 | ₩55,852 | ₩55,932 | ₩55,705 | ₩55,879 | +0.05% | 19.3만 |
|---|
| 2026.06.23 | ₩55,557 | ₩55,651 | ₩55,544 | ₩55,611 | +0.10% | 12.3만 |
|---|
| 2026.06.22 | ₩55,624 | ₩55,624 | ₩55,518 | ₩55,544 | -0.14% | 9.1만 |
|---|
| 2026.06.18 | ₩55,785 | ₩55,839 | ₩55,679 | ₩55,711 | -0.13% | 6.7만 |
|---|
| 2026.06.17 | ₩55,772 | ₩55,812 | ₩55,544 | ₩55,557 | -0.38% | 39.3만 |
|---|
| 2026.06.16 | ₩55,691 | ₩55,825 | ₩55,691 | ₩55,785 | +0.17% | 10.4만 |
|---|
| 2026.06.15 | ₩55,718 | ₩55,772 | ₩55,638 | ₩55,676 | -0.07% | 37.5만 |
|---|
| 2026.06.12 | ₩55,638 | ₩55,638 | ₩55,477 | ₩55,584 | -0.10% | 8.8만 |
|---|
| 2026.06.11 | ₩55,423 | ₩55,839 | ₩55,329 | ₩55,718 | +0.53% | 16.8만 |
|---|
| 2026.06.10 | ₩55,383 | ₩55,423 | ₩55,289 | ₩55,289 | -0.17% | 9.6만 |
|---|
| 2026.06.09 | ₩55,423 | ₩55,423 | ₩55,303 | ₩55,396 | -0.05% | 15.1만 |
|---|
| 2026.06.08 | ₩55,356 | ₩55,383 | ₩55,262 | ₩55,262 | -0.17% | 66만 |
|---|
| 2026.06.05 | ₩55,383 | ₩55,383 | ₩55,249 | ₩55,249 | -0.24% | 11.3만 |
|---|
| 2026.06.04 | ₩55,544 | ₩55,596 | ₩55,504 | ₩55,544 | 0.00% | 10.7만 |
|---|
| 2026.06.03 | ₩55,530 | ₩55,530 | ₩55,222 | ₩55,477 | -0.10% | 13만 |
|---|
| 2026.06.02 | ₩55,664 | ₩55,664 | ₩55,544 | ₩55,584 | -0.14% | 17.1만 |
|---|
| 2026.06.01 | ₩56,053 | ₩57,051 | ₩54,566 | ₩55,772 | -0.50% | 39.4만 |
|---|
| 2026.05.29 | ₩55,638 | ₩55,651 | ₩55,557 | ₩55,624 | -0.02% | 13.2만 |
|---|
| 2026.05.28 | ₩55,638 | ₩55,758 | ₩55,611 | ₩55,752 | +0.20% | 10.6만 |
|---|
| 2026.05.27 | ₩55,678 | ₩55,678 | ₩55,597 | ₩55,638 | -0.07% | 37만 |
|---|
| 2026.05.26 | ₩55,611 | ₩55,638 | ₩55,517 | ₩55,557 | -0.10% | 15.3만 |
|---|
| 2026.05.22 | ₩55,517 | ₩55,517 | ₩55,283 | ₩55,410 | -0.19% | 15.3만 |
|---|
| 2026.05.21 | ₩55,155 | ₩55,329 | ₩55,048 | ₩55,303 | +0.27% | 11.6만 |
|---|
| 2026.05.20 | ₩54,994 | ₩55,297 | ₩54,988 | ₩55,289 | +0.54% | 12.1만 |
|---|
| 2026.05.19 | ₩54,954 | ₩54,994 | ₩54,860 | ₩54,954 | 0.00% | 36.9만 |
|---|
| 2026.05.18 | ₩55,236 | ₩55,288 | ₩55,095 | ₩55,169 | -0.12% | 8.5만 |
|---|
| 2026.05.15 | ₩55,262 | ₩55,262 | ₩55,182 | ₩55,189 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩55,705 | ₩55,705 | ₩55,530 | ₩55,544 | -0.29% | 9.9만 |
|---|
| 2026.05.13 | ₩55,517 | ₩55,557 | ₩55,450 | ₩55,557 | +0.07% | 14.9만 |
|---|
| 2026.05.12 | ₩55,571 | ₩55,618 | ₩55,504 | ₩55,530 | -0.07% | 10.9만 |
|---|
| 2026.05.11 | ₩55,798 | ₩55,812 | ₩55,718 | ₩55,745 | -0.10% | 10.7만 |
|---|
| 2026.05.08 | ₩55,852 | ₩55,906 | ₩55,812 | ₩55,839 | -0.02% | 8.4만 |
|---|
| 2026.05.07 | ₩55,946 | ₩55,951 | ₩55,705 | ₩55,745 | -0.36% | 8.3만 |
|---|
| 2026.05.06 | ₩55,932 | ₩55,932 | ₩55,785 | ₩55,852 | -0.14% | 7.6만 |
|---|
| 2026.05.05 | ₩55,571 | ₩55,664 | ₩55,557 | ₩55,624 | +0.10% | 9.8만 |
|---|
| 2026.05.04 | ₩55,611 | ₩55,638 | ₩55,450 | ₩55,530 | -0.14% | 10.2만 |
|---|
| 2026.05.01 | ₩55,745 | ₩55,839 | ₩55,638 | ₩55,785 | +0.07% | 32.4만 |
|---|
| 2026.04.30 | ₩55,624 | ₩55,731 | ₩55,597 | ₩55,705 | +0.14% | 18.8만 |
|---|
| 2026.04.29 | ₩55,865 | ₩55,872 | ₩55,738 | ₩55,745 | -0.22% | 5만 |
|---|
| 2026.04.28 | ₩55,932 | ₩55,973 | ₩55,877 | ₩55,973 | +0.07% | 10만 |
|---|
| 2026.04.27 | ₩56,093 | ₩56,093 | ₩55,899 | ₩56,033 | -0.11% | 9.5만 |
|---|
| 2026.04.24 | ₩56,013 | ₩56,159 | ₩55,959 | ₩56,120 | +0.19% | 6.8만 |
|---|
| 2026.04.23 | ₩56,187 | ₩56,187 | ₩55,919 | ₩56,026 | -0.29% | 9.2만 |
|---|
| 2026.04.22 | ₩56,174 | ₩56,214 | ₩56,093 | ₩56,133 | -0.07% | 8.7만 |
|---|
| 2026.04.21 | ₩56,214 | ₩56,214 | ₩56,053 | ₩56,066 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩56,254 | ₩56,294 | ₩56,160 | ₩56,241 | -0.02% | 10.1만 |
|---|
| 2026.04.17 | ₩56,254 | ₩56,321 | ₩56,214 | ₩56,227 | -0.05% | 6.9만 |
|---|
| 2026.04.16 | ₩56,147 | ₩56,147 | ₩55,999 | ₩56,013 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩56,133 | ₩56,160 | ₩56,066 | ₩56,120 | -0.02% | 16.8만 |
|---|
| 2026.04.14 | ₩56,053 | ₩56,214 | ₩55,892 | ₩56,214 | +0.29% | 11만 |
|---|
| 2026.04.13 | ₩55,879 | ₩56,041 | ₩55,865 | ₩56,040 | +0.29% | 9.2만 |
|---|
| 2026.04.10 | ₩55,999 | ₩55,999 | ₩55,906 | ₩55,946 | -0.10% | 7.3만 |
|---|
| 2026.04.09 | ₩55,932 | ₩56,093 | ₩55,865 | ₩56,013 | +0.14% | 16.4만 |
|---|
| 2026.04.08 | ₩56,120 | ₩56,120 | ₩55,912 | ₩55,973 | -0.26% | 11.9만 |
|---|
| 2026.04.07 | ₩55,731 | ₩55,792 | ₩55,571 | ₩55,785 | +0.10% | 6.7만 |
|---|
| 2026.04.06 | ₩55,705 | ₩55,798 | ₩55,678 | ₩55,758 | +0.10% | 68.4만 |
|---|
| 2026.04.02 | ₩55,597 | ₩55,812 | ₩55,584 | ₩55,785 | +0.34% | 7.5만 |
|---|
| 2026.04.01 | ₩55,705 | ₩55,772 | ₩55,638 | ₩55,651 | -0.10% | 5만 |
|---|
| 2026.03.31 | ₩55,611 | ₩55,731 | ₩55,557 | ₩55,624 | +0.02% | 11.7만 |
|---|
| 2026.03.30 | ₩55,664 | ₩55,772 | ₩55,624 | ₩55,651 | -0.02% | 9.2만 |
|---|
| 2026.03.27 | ₩55,329 | ₩55,490 | ₩55,289 | ₩55,423 | +0.17% | 12.7만 |
|---|
| 2026.03.26 | ₩55,638 | ₩55,691 | ₩55,443 | ₩55,463 | -0.31% | 19.3만 |
|---|
| 2026.03.25 | ₩55,812 | ₩55,879 | ₩55,738 | ₩55,879 | +0.12% | 10.9만 |
|---|
| 2026.03.24 | ₩55,517 | ₩55,678 | ₩55,477 | ₩55,611 | +0.17% | 22.7만 |
|---|
| 2026.03.23 | ₩55,611 | ₩55,825 | ₩55,557 | ₩55,718 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩55,798 | ₩55,892 | ₩55,517 | ₩55,517 | -0.50% | 13.9만 |
|---|
| 2026.03.19 | ₩55,812 | ₩56,066 | ₩55,798 | ₩56,033 | +0.40% | 9.9만 |
|---|
| 2026.03.18 | ₩56,107 | ₩56,139 | ₩55,955 | ₩55,957 | -0.27% | 4.7만 |
|---|
| 2026.03.17 | ₩56,133 | ₩56,200 | ₩56,133 | ₩56,174 | +0.07% | 6.5만 |
|---|
| 2026.03.16 | ₩56,026 | ₩56,066 | ₩55,959 | ₩56,013 | -0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩55,959 | ₩56,026 | ₩55,798 | ₩55,825 | -0.24% | 4.5만 |
|---|
| 2026.03.12 | ₩56,040 | ₩56,040 | ₩55,865 | ₩55,932 | -0.19% | 7.5만 |
|---|
| 2026.03.11 | ₩56,308 | ₩56,308 | ₩56,133 | ₩56,140 | -0.30% | 8.7만 |
|---|
| 2026.03.10 | ₩56,562 | ₩56,562 | ₩56,401 | ₩56,428 | -0.24% | 5.7만 |
|---|
| 2026.03.09 | ₩56,348 | ₩56,576 | ₩56,289 | ₩56,535 | +0.33% | 6.8만 |
|---|
| 2026.03.06 | ₩56,361 | ₩56,830 | ₩56,267 | ₩56,455 | +0.17% | 8.3만 |
|---|
| 2026.03.05 | ₩56,455 | ₩56,522 | ₩56,442 | ₩56,495 | +0.07% | 9.3만 |
|---|
| 2026.03.04 | ₩56,683 | ₩56,723 | ₩56,643 | ₩56,643 | -0.07% | 8.9만 |
|---|
| 2026.03.03 | ₩56,509 | ₩56,763 | ₩56,482 | ₩56,716 | +0.37% | 7.6만 |
|---|
| 2026.03.02 | ₩56,884 | ₩56,884 | ₩56,730 | ₩56,803 | -0.14% | 5.5만 |
|---|
| 2026.02.27 | ₩57,219 | ₩57,266 | ₩57,192 | ₩57,246 | +0.05% | 17.2만 |
|---|
| 2026.02.26 | ₩57,045 | ₩57,152 | ₩57,045 | ₩57,125 | +0.14% | 8.9만 |
|---|
| 2026.02.25 | ₩57,004 | ₩57,152 | ₩56,978 | ₩57,038 | +0.06% | 11만 |
|---|
| 2026.02.24 | ₩57,058 | ₩57,085 | ₩57,004 | ₩57,051 | -0.01% | 7.8만 |
|---|
| 2026.02.23 | ₩56,978 | ₩57,085 | ₩56,951 | ₩57,051 | +0.13% | 9.1만 |
|---|
| 2026.02.20 | ₩56,911 | ₩56,991 | ₩56,884 | ₩56,924 | +0.02% | 5.1만 |
|---|
| 2026.02.19 | ₩56,951 | ₩56,964 | ₩56,844 | ₩56,951 | 0.00% | 7.4만 |
|---|
| 2026.02.18 | ₩56,924 | ₩56,991 | ₩56,897 | ₩56,924 | 0.00% | 11.1만 |
|---|
| 2026.02.17 | ₩56,991 | ₩57,326 | ₩56,937 | ₩57,011 | +0.04% | 19.3만 |
|---|
| 2026.02.13 | ₩56,978 | ₩56,991 | ₩56,911 | ₩56,964 | -0.02% | 5.3만 |
|---|
| 2026.02.12 | ₩56,683 | ₩56,897 | ₩56,643 | ₩56,830 | +0.26% | 7.5만 |
|---|
| 2026.02.11 | ₩56,549 | ₩56,656 | ₩56,529 | ₩56,576 | +0.05% | 7만 |
|---|
| 2026.02.10 | ₩56,629 | ₩56,683 | ₩56,616 | ₩56,656 | +0.05% | 14.2만 |
|---|
| 2026.02.09 | ₩56,455 | ₩56,502 | ₩56,401 | ₩56,495 | +0.07% | 9.9만 |
|---|
| 2026.02.06 | ₩56,455 | ₩56,482 | ₩56,401 | ₩56,468 | +0.02% | 8.5만 |
|---|
| 2026.02.05 | ₩56,334 | ₩56,468 | ₩56,267 | ₩56,455 | +0.21% | 8.3만 |
|---|
| 2026.02.04 | ₩56,227 | ₩56,267 | ₩56,187 | ₩56,214 | -0.02% | 11만 |
|---|
| 2026.02.03 | ₩56,160 | ₩56,509 | ₩56,160 | ₩56,227 | +0.12% | 25.9만 |
|---|
| 2026.02.02 | ₩56,281 | ₩56,294 | ₩56,182 | ₩56,187 | -0.17% | 16.3만 |
|---|
| 2026.01.30 | ₩56,468 | ₩56,522 | ₩56,442 | ₩56,468 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩56,388 | ₩56,537 | ₩56,375 | ₩56,495 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩56,495 | ₩56,505 | ₩56,428 | ₩56,489 | -0.01% | 17.6만 |
|---|
| 2026.01.27 | ₩56,549 | ₩56,582 | ₩56,515 | ₩56,535 | -0.02% | 9만 |
|---|
| 2026.01.26 | ₩56,562 | ₩56,576 | ₩56,522 | ₩56,542 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩56,415 | ₩56,522 | ₩56,368 | ₩56,522 | +0.19% | 5.6만 |
|---|
| 2026.01.22 | ₩56,361 | ₩56,415 | ₩56,308 | ₩56,375 | +0.02% | 7.9만 |
|---|
| 2026.01.21 | ₩56,254 | ₩56,388 | ₩56,040 | ₩56,361 | +0.19% | 10.2만 |
|---|
| 2026.01.20 | ₩56,348 | ₩56,375 | ₩56,200 | ₩56,294 | -0.10% | 6.2만 |
|---|
| 2026.01.16 | ₩56,509 | ₩56,522 | ₩56,401 | ₩56,401 | -0.19% | 6.7만 |
|---|
| 2026.01.15 | ₩56,683 | ₩56,683 | ₩56,522 | ₩56,529 | -0.27% | 6.5만 |
|---|
| 2026.01.14 | ₩56,495 | ₩56,616 | ₩56,495 | ₩56,616 | +0.21% | 7.3만 |
|---|
| 2026.01.13 | ₩56,535 | ₩56,535 | ₩56,430 | ₩56,499 | -0.06% | 272.2만 |
|---|
| 2026.01.12 | ₩56,482 | ₩56,509 | ₩56,412 | ₩56,442 | -0.07% | 4.7만 |
|---|
| 2026.01.09 | ₩56,428 | ₩56,522 | ₩56,356 | ₩56,479 | +0.09% | 6.1만 |
|---|
| 2026.01.08 | ₩56,348 | ₩56,375 | ₩56,281 | ₩56,321 | -0.05% | 12.6만 |
|---|
| 2026.01.07 | ₩56,589 | ₩56,589 | ₩56,375 | ₩56,401 | -0.33% | 9.4만 |
|---|
| 2026.01.06 | ₩56,375 | ₩56,381 | ₩56,254 | ₩56,375 | 0.00% | 7만 |
|---|
| 2026.01.05 | ₩56,442 | ₩56,442 | ₩56,308 | ₩56,388 | -0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩56,334 | ₩56,355 | ₩56,254 | ₩56,267 | -0.12% | 5.5만 |
|---|
| 2025.12.31 | ₩56,375 | ₩56,455 | ₩56,308 | ₩56,334 | -0.07% | 6.8만 |
|---|
| 2025.12.30 | ₩56,388 | ₩56,442 | ₩56,348 | ₩56,401 | +0.02% | 5.2만 |
|---|
| 2025.12.29 | ₩56,736 | ₩56,736 | ₩56,656 | ₩56,723 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩56,656 | ₩56,683 | ₩56,602 | ₩56,656 | 0.00% | 4만 |
|---|
| 2025.12.24 | ₩56,576 | ₩56,629 | ₩56,509 | ₩56,629 | +0.09% | 1.8만 |
|---|
| 2025.12.23 | ₩56,482 | ₩56,509 | ₩56,348 | ₩56,489 | +0.01% | 6.6만 |
|---|
| 2025.12.22 | ₩56,535 | ₩56,549 | ₩56,468 | ₩56,549 | +0.02% | 6.3만 |
|---|
| 2025.12.19 | ₩56,535 | ₩56,549 | ₩56,482 | ₩56,489 | -0.08% | 6.4만 |
|---|
| 2025.12.18 | ₩56,589 | ₩56,602 | ₩56,522 | ₩56,549 | -0.07% | 3.7만 |
|---|
| 2025.12.17 | ₩56,442 | ₩56,467 | ₩56,395 | ₩56,436 | -0.01% | 5.5만 |
|---|
| 2025.12.16 | ₩56,375 | ₩56,468 | ₩56,314 | ₩56,455 | +0.14% | 9만 |
|---|
| 2025.12.15 | ₩56,401 | ₩56,428 | ₩56,294 | ₩56,348 | -0.10% | 5.6만 |
|---|
| 2025.12.12 | ₩56,375 | ₩56,375 | ₩56,267 | ₩56,288 | -0.15% | 4만 |
|---|
| 2025.12.11 | ₩56,589 | ₩56,589 | ₩56,442 | ₩56,482 | -0.19% | 6.6만 |
|---|
| 2025.12.10 | ₩56,348 | ₩56,978 | ₩56,127 | ₩56,455 | +0.19% | 11.7만 |
|---|
| 2025.12.09 | ₩56,482 | ₩56,482 | ₩56,254 | ₩56,361 | -0.21% | 6.5만 |
|---|
| 2025.12.08 | ₩56,482 | ₩56,482 | ₩56,154 | ₩56,321 | -0.28% | 12.9만 |
|---|
| 2025.12.05 | ₩56,482 | ₩56,522 | ₩56,308 | ₩56,509 | +0.05% | 5.8만 |
|---|
| 2025.12.04 | ₩56,629 | ₩56,629 | ₩56,468 | ₩56,495 | -0.24% | 5.4만 |
|---|
| 2025.12.03 | ₩56,723 | ₩56,723 | ₩56,408 | ₩56,562 | -0.28% | 6.1만 |
|---|
| 2025.12.02 | ₩56,428 | ₩56,562 | ₩56,381 | ₩56,562 | +0.24% | 8.3만 |
|---|
| 2025.12.01 | ₩56,589 | ₩56,589 | ₩56,314 | ₩56,468 | -0.21% | 9.4만 |
|---|
| 2025.11.28 | ₩57,071 | ₩57,071 | ₩56,891 | ₩56,935 | -0.24% | 2만 |
|---|
| 2025.11.26 | ₩56,897 | ₩57,045 | ₩56,837 | ₩57,045 | +0.26% | 6.4만 |
|---|
| 2025.11.25 | ₩56,884 | ₩57,018 | ₩56,830 | ₩57,018 | +0.24% | 6.4만 |
|---|
| 2025.11.24 | ₩56,897 | ₩56,924 | ₩56,736 | ₩56,897 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩56,750 | ₩56,750 | ₩56,589 | ₩56,723 | -0.05% | 6.1만 |
|---|
| 2025.11.20 | ₩56,562 | ₩56,616 | ₩56,535 | ₩56,602 | +0.07% | 8.7만 |
|---|
| 2025.11.19 | ₩56,589 | ₩56,690 | ₩56,442 | ₩56,589 | 0.00% | 5.5만 |
|---|
| 2025.11.18 | ₩56,696 | ₩56,696 | ₩56,448 | ₩56,510 | -0.33% | 5.3만 |
|---|
| 2025.11.17 | ₩56,522 | ₩56,562 | ₩56,442 | ₩56,462 | -0.11% | 8.6만 |
|---|
| 2025.11.14 | ₩56,629 | ₩56,643 | ₩56,442 | ₩56,442 | -0.33% | 6.4만 |
|---|
| 2025.11.13 | ₩56,616 | ₩56,643 | ₩56,549 | ₩56,549 | -0.12% | 7.3만 |
|---|
| 2025.11.12 | ₩56,710 | ₩56,790 | ₩56,653 | ₩56,710 | 0.00% | 6.5만 |
|---|
| 2025.11.11 | ₩56,710 | ₩56,750 | ₩56,656 | ₩56,696 | -0.02% | 6.2만 |
|---|
| 2025.11.10 | ₩56,589 | ₩56,596 | ₩56,522 | ₩56,522 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩56,535 | ₩56,629 | ₩56,515 | ₩56,562 | +0.05% | 6.7만 |
|---|
| 2025.11.06 | ₩56,562 | ₩56,610 | ₩56,522 | ₩56,522 | -0.07% | 6.1만 |
|---|
| 2025.11.05 | ₩56,522 | ₩56,522 | ₩56,348 | ₩56,375 | -0.26% | 7.1만 |
|---|
| 2025.11.04 | ₩56,535 | ₩56,615 | ₩56,495 | ₩56,589 | +0.09% | 8.8만 |
|---|
| 2025.11.03 | ₩56,535 | ₩56,694 | ₩56,442 | ₩56,522 | -0.02% | 6.9만 |
|---|
| 2025.10.31 | ₩56,870 | ₩56,884 | ₩56,757 | ₩56,790 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩56,844 | ₩56,884 | ₩56,696 | ₩56,817 | -0.05% | 6.8만 |
|---|
| 2025.10.29 | ₩57,205 | ₩57,205 | ₩56,901 | ₩56,911 | -0.52% | 3.4만 |
|---|
| 2025.10.28 | ₩57,125 | ₩57,219 | ₩57,125 | ₩57,205 | +0.14% | 5.8만 |
|---|
| 2025.10.27 | ₩57,192 | ₩57,192 | ₩57,045 | ₩57,179 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩57,165 | ₩57,169 | ₩57,037 | ₩57,138 | -0.05% | 10.2만 |
|---|
| 2025.10.23 | ₩57,165 | ₩57,165 | ₩57,031 | ₩57,051 | -0.20% | 9.3만 |
|---|
| 2025.10.22 | ₩57,152 | ₩57,192 | ₩57,071 | ₩57,159 | +0.01% | 13.7만 |
|---|
| 2025.10.21 | ₩57,179 | ₩57,185 | ₩57,085 | ₩57,132 | -0.08% | 7.2만 |
|---|
| 2025.10.20 | ₩57,031 | ₩57,071 | ₩57,004 | ₩57,071 | +0.07% | 4.7만 |
|---|
| 2025.10.17 | ₩57,004 | ₩57,004 | ₩56,911 | ₩56,964 | -0.07% | 6.6만 |
|---|
| 2025.10.16 | ₩57,004 | ₩57,071 | ₩56,803 | ₩57,071 | +0.12% | 7.8만 |
|---|
| 2025.10.15 | ₩56,897 | ₩56,951 | ₩56,790 | ₩56,844 | -0.09% | 5.2만 |
|---|
| 2025.10.14 | ₩56,710 | ₩56,897 | ₩56,703 | ₩56,897 | +0.33% | 8.9만 |
|---|
| 2025.10.13 | ₩56,683 | ₩56,838 | ₩56,643 | ₩56,803 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩56,602 | ₩56,707 | ₩56,576 | ₩56,643 | +0.07% | 26.6만 |
|---|