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 | ₩53,041 | ₩53,074 | ₩52,960 | ₩53,061 | +0.04% | 30.3만 |
| 2026.10.08 | ₩52,880 | ₩53,094 | ₩52,826 | ₩53,061 | +0.34% | 68.2만 |
| 2026.10.07 | ₩52,652 | ₩52,947 | ₩52,652 | ₩52,920 | +0.51% | 20만 |
| 2026.10.06 | ₩53,201 | ₩53,201 | ₩52,839 | ₩52,933 | -0.50% | 25.5만 |
| 2026.10.05 | ₩52,772 | ₩52,846 | ₩52,692 | ₩52,826 | +0.10% | 27.5만 |
| 2026.10.02 | ₩53,081 | ₩53,134 | ₩52,806 | ₩52,859 | -0.42% | 50.5만 |
| 2026.10.01 | ₩52,719 | ₩53,023 | ₩52,652 | ₩52,960 | +0.46% | 31.9만 |
| 2026.09.30 | ₩52,987 | ₩52,987 | ₩52,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,893 |
| -0.18% |
| 21.3만 |
| 2026.09.29 | ₩53,175 | ₩53,175 | ₩52,990 | ₩53,121 | -0.10% | 13.6만 |
|---|
| 2026.09.28 | ₩53,228 | ₩53,262 | ₩53,087 | ₩53,148 | -0.15% | 9만 |
|---|
| 2026.09.25 | ₩53,389 | ₩53,483 | ₩53,255 | ₩53,456 | +0.13% | 14.1만 |
|---|
| 2026.09.24 | ₩53,644 | ₩53,678 | ₩53,349 | ₩53,362 | -0.52% | 16.9만 |
|---|
| 2026.09.23 | ₩54,033 | ₩54,033 | ₩53,564 | ₩53,671 | -0.67% | 15.5만 |
|---|
| 2026.09.22 | ₩54,194 | ₩54,194 | ₩54,033 | ₩54,127 | -0.12% | 15.8만 |
|---|
| 2026.09.21 | ₩54,100 | ₩54,120 | ₩54,046 | ₩54,107 | +0.01% | 8.3만 |
|---|
| 2026.09.18 | ₩54,073 | ₩54,073 | ₩53,952 | ₩53,966 | -0.20% | 10.6만 |
|---|
| 2026.09.17 | ₩54,100 | ₩54,174 | ₩54,087 | ₩54,160 | +0.11% | 14만 |
|---|
| 2026.09.16 | ₩53,993 | ₩54,127 | ₩53,885 | ₩53,908 | -0.16% | 12만 |
|---|
| 2026.09.15 | ₩53,899 | ₩53,952 | ₩53,872 | ₩53,926 | +0.05% | 12.5만 |
|---|
| 2026.09.14 | ₩53,939 | ₩54,107 | ₩53,852 | ₩53,966 | +0.05% | 14.9만 |
|---|
| 2026.09.11 | ₩54,221 | ₩54,221 | ₩54,006 | ₩54,020 | -0.37% | 15.7만 |
|---|
| 2026.09.10 | ₩54,221 | ₩54,231 | ₩54,046 | ₩54,060 | -0.30% | 16만 |
|---|
| 2026.09.09 | ₩54,502 | ₩54,540 | ₩54,341 | ₩54,422 | -0.15% | 9.6만 |
|---|
| 2026.09.08 | ₩54,610 | ₩54,616 | ₩54,493 | ₩54,543 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩54,690 | ₩54,690 | ₩54,569 | ₩54,596 | -0.17% | 15.2만 |
|---|
| 2026.09.03 | ₩54,636 | ₩54,663 | ₩54,576 | ₩54,576 | -0.11% | 13.9만 |
|---|
| 2026.09.02 | ₩54,489 | ₩54,516 | ₩54,442 | ₩54,516 | +0.05% | 18.7만 |
|---|
| 2026.09.01 | ₩54,502 | ₩54,616 | ₩54,435 | ₩54,462 | -0.07% | 17.2만 |
|---|
| 2026.08.31 | ₩54,623 | ₩54,636 | ₩54,563 | ₩54,636 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩55,106 | ₩55,106 | ₩54,878 | ₩54,885 | -0.40% | 5.3만 |
|---|
| 2026.08.27 | ₩55,092 | ₩55,334 | ₩55,025 | ₩55,066 | -0.05% | 37.1만 |
|---|
| 2026.08.26 | ₩55,092 | ₩55,106 | ₩55,052 | ₩55,106 | +0.02% | 7.2만 |
|---|
| 2026.08.25 | ₩55,092 | ₩55,213 | ₩55,064 | ₩55,213 | +0.22% | 17.2만 |
|---|
| 2026.08.24 | ₩54,905 | ₩54,978 | ₩54,891 | ₩54,945 | +0.07% | 17.5만 |
|---|
| 2026.08.21 | ₩54,891 | ₩54,891 | ₩54,811 | ₩54,831 | -0.11% | 14.5만 |
|---|
| 2026.08.20 | ₩54,905 | ₩54,958 | ₩54,858 | ₩54,905 | 0.00% | 28.2만 |
|---|
| 2026.08.19 | ₩55,106 | ₩55,106 | ₩54,985 | ₩55,079 | -0.05% | 8만 |
|---|
| 2026.08.18 | ₩54,730 | ₩54,851 | ₩54,663 | ₩54,838 | +0.20% | 19.2만 |
|---|
| 2026.08.17 | ₩54,851 | ₩54,898 | ₩54,791 | ₩54,824 | -0.05% | 13.7만 |
|---|
| 2026.08.14 | ₩54,999 | ₩55,039 | ₩54,899 | ₩54,925 | -0.13% | 11.4만 |
|---|
| 2026.08.13 | ₩55,092 | ₩55,159 | ₩55,032 | ₩55,079 | -0.02% | 12.3만 |
|---|
| 2026.08.12 | ₩54,945 | ₩54,958 | ₩54,864 | ₩54,878 | -0.12% | 9.5만 |
|---|
| 2026.08.11 | ₩54,838 | ₩54,885 | ₩54,817 | ₩54,824 | -0.02% | 11.8만 |
|---|
| 2026.08.10 | ₩54,878 | ₩54,889 | ₩54,784 | ₩54,797 | -0.15% | 14.3만 |
|---|
| 2026.08.07 | ₩55,012 | ₩55,012 | ₩54,919 | ₩54,958 | -0.10% | 11.1만 |
|---|
| 2026.08.06 | ₩54,931 | ₩54,972 | ₩54,851 | ₩54,891 | -0.07% | 50.9만 |
|---|
| 2026.08.05 | ₩54,985 | ₩55,066 | ₩54,972 | ₩55,025 | +0.07% | 21.9만 |
|---|
| 2026.08.04 | ₩54,918 | ₩54,999 | ₩54,906 | ₩54,999 | +0.15% | 10.5만 |
|---|
| 2026.08.03 | ₩54,730 | ₩54,797 | ₩54,703 | ₩54,771 | +0.07% | 15.8만 |
|---|
| 2026.07.31 | ₩54,677 | ₩54,677 | ₩54,543 | ₩54,636 | -0.07% | 8.8만 |
|---|
| 2026.07.30 | ₩54,985 | ₩55,025 | ₩54,938 | ₩54,972 | -0.02% | 21.5만 |
|---|
| 2026.07.29 | ₩55,066 | ₩55,374 | ₩54,918 | ₩54,925 | -0.26% | 8.6만 |
|---|
| 2026.07.28 | ₩55,052 | ₩55,200 | ₩55,045 | ₩55,173 | +0.22% | 15.1만 |
|---|
| 2026.07.27 | ₩54,999 | ₩55,092 | ₩54,978 | ₩55,039 | +0.07% | 45.4만 |
|---|
| 2026.07.24 | ₩54,878 | ₩55,025 | ₩54,878 | ₩54,918 | +0.07% | 14.3만 |
|---|
| 2026.07.23 | ₩54,797 | ₩54,918 | ₩54,703 | ₩54,905 | +0.20% | 8.8만 |
|---|
| 2026.07.22 | ₩55,066 | ₩55,079 | ₩54,985 | ₩55,000 | -0.12% | 9.8만 |
|---|
| 2026.07.21 | ₩55,146 | ₩55,146 | ₩55,079 | ₩55,106 | -0.07% | 17.3만 |
|---|
| 2026.07.20 | ₩55,294 | ₩55,307 | ₩55,173 | ₩55,200 | -0.17% | 52.9만 |
|---|
| 2026.07.17 | ₩55,387 | ₩55,428 | ₩55,334 | ₩55,361 | -0.05% | 4.6만 |
|---|
| 2026.07.16 | ₩55,226 | ₩55,320 | ₩55,208 | ₩55,294 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩55,226 | ₩55,401 | ₩55,226 | ₩55,334 | +0.19% | 9만 |
|---|
| 2026.07.14 | ₩55,213 | ₩55,314 | ₩55,178 | ₩55,226 | +0.02% | 13.5만 |
|---|
| 2026.07.13 | ₩55,173 | ₩55,226 | ₩55,092 | ₩55,092 | -0.15% | 9만 |
|---|
| 2026.07.10 | ₩55,320 | ₩55,374 | ₩55,253 | ₩55,280 | -0.07% | 36.8만 |
|---|
| 2026.07.09 | ₩55,347 | ₩55,401 | ₩55,253 | ₩55,327 | -0.04% | 9.6만 |
|---|
| 2026.07.08 | ₩55,253 | ₩55,267 | ₩55,146 | ₩55,240 | -0.02% | 11.4만 |
|---|
| 2026.07.07 | ₩55,575 | ₩55,575 | ₩55,347 | ₩55,361 | -0.39% | 14.6만 |
|---|
| 2026.07.06 | ₩55,548 | ₩55,615 | ₩55,515 | ₩55,615 | +0.12% | 11.2만 |
|---|
| 2026.07.02 | ₩55,575 | ₩55,642 | ₩55,522 | ₩55,615 | +0.07% | 7.4만 |
|---|
| 2026.07.01 | ₩55,495 | ₩55,589 | ₩55,468 | ₩55,515 | +0.04% | 10.4만 |
|---|
| 2026.06.30 | ₩55,750 | ₩55,750 | ₩55,575 | ₩55,602 | -0.26% | 11만 |
|---|
| 2026.06.29 | ₩56,058 | ₩56,085 | ₩56,011 | ₩56,058 | 0.00% | 4.6만 |
|---|
| 2026.06.26 | ₩55,951 | ₩56,071 | ₩55,939 | ₩56,031 | +0.14% | 13만 |
|---|
| 2026.06.25 | ₩56,031 | ₩56,045 | ₩55,931 | ₩55,951 | -0.14% | 11.7만 |
|---|
| 2026.06.24 | ₩55,897 | ₩55,978 | ₩55,750 | ₩55,924 | +0.05% | 19.3만 |
|---|
| 2026.06.23 | ₩55,602 | ₩55,696 | ₩55,589 | ₩55,656 | +0.10% | 12.3만 |
|---|
| 2026.06.22 | ₩55,669 | ₩55,669 | ₩55,563 | ₩55,589 | -0.14% | 9.1만 |
|---|
| 2026.06.18 | ₩55,830 | ₩55,884 | ₩55,724 | ₩55,756 | -0.13% | 6.7만 |
|---|
| 2026.06.17 | ₩55,817 | ₩55,857 | ₩55,589 | ₩55,602 | -0.38% | 39.3만 |
|---|
| 2026.06.16 | ₩55,736 | ₩55,870 | ₩55,736 | ₩55,830 | +0.17% | 10.4만 |
|---|
| 2026.06.15 | ₩55,763 | ₩55,817 | ₩55,682 | ₩55,721 | -0.07% | 37.5만 |
|---|
| 2026.06.12 | ₩55,682 | ₩55,682 | ₩55,522 | ₩55,629 | -0.10% | 8.8만 |
|---|
| 2026.06.11 | ₩55,468 | ₩55,884 | ₩55,374 | ₩55,763 | +0.53% | 16.8만 |
|---|
| 2026.06.10 | ₩55,428 | ₩55,468 | ₩55,334 | ₩55,334 | -0.17% | 9.6만 |
|---|
| 2026.06.09 | ₩55,468 | ₩55,468 | ₩55,347 | ₩55,441 | -0.05% | 15.1만 |
|---|
| 2026.06.08 | ₩55,401 | ₩55,428 | ₩55,307 | ₩55,307 | -0.17% | 66만 |
|---|
| 2026.06.05 | ₩55,428 | ₩55,428 | ₩55,294 | ₩55,294 | -0.24% | 11.3만 |
|---|
| 2026.06.04 | ₩55,589 | ₩55,641 | ₩55,548 | ₩55,589 | 0.00% | 10.7만 |
|---|
| 2026.06.03 | ₩55,575 | ₩55,575 | ₩55,267 | ₩55,522 | -0.10% | 13만 |
|---|
| 2026.06.02 | ₩55,709 | ₩55,709 | ₩55,589 | ₩55,629 | -0.14% | 17.1만 |
|---|
| 2026.06.01 | ₩56,098 | ₩57,097 | ₩54,610 | ₩55,817 | -0.50% | 39.4만 |
|---|
| 2026.05.29 | ₩55,682 | ₩55,696 | ₩55,602 | ₩55,669 | -0.02% | 13.2만 |
|---|
| 2026.05.28 | ₩55,682 | ₩55,803 | ₩55,656 | ₩55,796 | +0.20% | 10.6만 |
|---|
| 2026.05.27 | ₩55,723 | ₩55,723 | ₩55,642 | ₩55,682 | -0.07% | 37만 |
|---|
| 2026.05.26 | ₩55,656 | ₩55,682 | ₩55,562 | ₩55,602 | -0.10% | 15.3만 |
|---|
| 2026.05.22 | ₩55,562 | ₩55,562 | ₩55,327 | ₩55,454 | -0.19% | 15.3만 |
|---|
| 2026.05.21 | ₩55,200 | ₩55,374 | ₩55,092 | ₩55,347 | +0.27% | 11.6만 |
|---|
| 2026.05.20 | ₩55,039 | ₩55,342 | ₩55,032 | ₩55,334 | +0.54% | 12.1만 |
|---|
| 2026.05.19 | ₩54,999 | ₩55,039 | ₩54,905 | ₩54,999 | 0.00% | 36.9만 |
|---|
| 2026.05.18 | ₩55,280 | ₩55,332 | ₩55,139 | ₩55,213 | -0.12% | 8.5만 |
|---|
| 2026.05.15 | ₩55,307 | ₩55,307 | ₩55,226 | ₩55,233 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩55,750 | ₩55,750 | ₩55,575 | ₩55,589 | -0.29% | 9.9만 |
|---|
| 2026.05.13 | ₩55,562 | ₩55,602 | ₩55,495 | ₩55,602 | +0.07% | 14.9만 |
|---|
| 2026.05.12 | ₩55,615 | ₩55,662 | ₩55,548 | ₩55,575 | -0.07% | 10.9만 |
|---|
| 2026.05.11 | ₩55,843 | ₩55,857 | ₩55,763 | ₩55,790 | -0.10% | 10.7만 |
|---|
| 2026.05.08 | ₩55,897 | ₩55,951 | ₩55,857 | ₩55,884 | -0.02% | 8.4만 |
|---|
| 2026.05.07 | ₩55,991 | ₩55,996 | ₩55,750 | ₩55,790 | -0.36% | 8.3만 |
|---|
| 2026.05.06 | ₩55,978 | ₩55,978 | ₩55,830 | ₩55,897 | -0.14% | 7.6만 |
|---|
| 2026.05.05 | ₩55,615 | ₩55,709 | ₩55,602 | ₩55,669 | +0.10% | 9.8만 |
|---|
| 2026.05.04 | ₩55,656 | ₩55,682 | ₩55,495 | ₩55,575 | -0.14% | 10.2만 |
|---|
| 2026.05.01 | ₩55,790 | ₩55,884 | ₩55,682 | ₩55,830 | +0.07% | 32.4만 |
|---|
| 2026.04.30 | ₩55,669 | ₩55,776 | ₩55,642 | ₩55,750 | +0.14% | 18.8만 |
|---|
| 2026.04.29 | ₩55,910 | ₩55,917 | ₩55,783 | ₩55,790 | -0.22% | 5만 |
|---|
| 2026.04.28 | ₩55,978 | ₩56,018 | ₩55,923 | ₩56,018 | +0.07% | 10만 |
|---|
| 2026.04.27 | ₩56,138 | ₩56,138 | ₩55,944 | ₩56,078 | -0.11% | 9.5만 |
|---|
| 2026.04.24 | ₩56,058 | ₩56,204 | ₩56,004 | ₩56,165 | +0.19% | 6.8만 |
|---|
| 2026.04.23 | ₩56,232 | ₩56,232 | ₩55,964 | ₩56,071 | -0.29% | 9.2만 |
|---|
| 2026.04.22 | ₩56,219 | ₩56,259 | ₩56,138 | ₩56,179 | -0.07% | 8.7만 |
|---|
| 2026.04.21 | ₩56,259 | ₩56,259 | ₩56,098 | ₩56,112 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩56,299 | ₩56,340 | ₩56,206 | ₩56,286 | -0.02% | 10.1만 |
|---|
| 2026.04.17 | ₩56,299 | ₩56,366 | ₩56,259 | ₩56,273 | -0.05% | 6.9만 |
|---|
| 2026.04.16 | ₩56,192 | ₩56,192 | ₩56,045 | ₩56,058 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩56,179 | ₩56,206 | ₩56,112 | ₩56,165 | -0.02% | 16.8만 |
|---|
| 2026.04.14 | ₩56,098 | ₩56,259 | ₩55,937 | ₩56,259 | +0.29% | 11만 |
|---|
| 2026.04.13 | ₩55,924 | ₩56,086 | ₩55,910 | ₩56,085 | +0.29% | 9.2만 |
|---|
| 2026.04.10 | ₩56,045 | ₩56,045 | ₩55,951 | ₩55,991 | -0.10% | 7.3만 |
|---|
| 2026.04.09 | ₩55,978 | ₩56,138 | ₩55,910 | ₩56,058 | +0.14% | 16.4만 |
|---|
| 2026.04.08 | ₩56,165 | ₩56,165 | ₩55,957 | ₩56,018 | -0.26% | 11.9만 |
|---|
| 2026.04.07 | ₩55,776 | ₩55,837 | ₩55,615 | ₩55,830 | +0.10% | 6.7만 |
|---|
| 2026.04.06 | ₩55,750 | ₩55,843 | ₩55,723 | ₩55,803 | +0.10% | 68.4만 |
|---|
| 2026.04.02 | ₩55,642 | ₩55,857 | ₩55,629 | ₩55,830 | +0.34% | 7.5만 |
|---|
| 2026.04.01 | ₩55,750 | ₩55,817 | ₩55,682 | ₩55,696 | -0.10% | 5만 |
|---|
| 2026.03.31 | ₩55,656 | ₩55,776 | ₩55,602 | ₩55,669 | +0.02% | 11.7만 |
|---|
| 2026.03.30 | ₩55,709 | ₩55,817 | ₩55,669 | ₩55,696 | -0.02% | 9.2만 |
|---|
| 2026.03.27 | ₩55,374 | ₩55,535 | ₩55,334 | ₩55,468 | +0.17% | 12.7만 |
|---|
| 2026.03.26 | ₩55,682 | ₩55,736 | ₩55,488 | ₩55,508 | -0.31% | 19.3만 |
|---|
| 2026.03.25 | ₩55,857 | ₩55,924 | ₩55,783 | ₩55,924 | +0.12% | 10.9만 |
|---|
| 2026.03.24 | ₩55,562 | ₩55,723 | ₩55,522 | ₩55,656 | +0.17% | 22.7만 |
|---|
| 2026.03.23 | ₩55,656 | ₩55,870 | ₩55,602 | ₩55,763 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩55,843 | ₩55,937 | ₩55,562 | ₩55,562 | -0.50% | 13.9만 |
|---|
| 2026.03.19 | ₩55,857 | ₩56,112 | ₩55,843 | ₩56,078 | +0.40% | 9.9만 |
|---|
| 2026.03.18 | ₩56,152 | ₩56,184 | ₩56,000 | ₩56,002 | -0.27% | 4.7만 |
|---|
| 2026.03.17 | ₩56,179 | ₩56,246 | ₩56,179 | ₩56,219 | +0.07% | 6.5만 |
|---|
| 2026.03.16 | ₩56,071 | ₩56,112 | ₩56,004 | ₩56,058 | -0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩56,004 | ₩56,071 | ₩55,843 | ₩55,870 | -0.24% | 4.5만 |
|---|
| 2026.03.12 | ₩56,085 | ₩56,085 | ₩55,910 | ₩55,978 | -0.19% | 7.5만 |
|---|
| 2026.03.11 | ₩56,353 | ₩56,353 | ₩56,179 | ₩56,185 | -0.30% | 8.7만 |
|---|
| 2026.03.10 | ₩56,608 | ₩56,608 | ₩56,447 | ₩56,474 | -0.24% | 5.7만 |
|---|
| 2026.03.09 | ₩56,393 | ₩56,621 | ₩56,334 | ₩56,581 | +0.33% | 6.8만 |
|---|
| 2026.03.06 | ₩56,407 | ₩56,876 | ₩56,313 | ₩56,501 | +0.17% | 8.3만 |
|---|
| 2026.03.05 | ₩56,501 | ₩56,568 | ₩56,487 | ₩56,541 | +0.07% | 9.3만 |
|---|
| 2026.03.04 | ₩56,729 | ₩56,769 | ₩56,688 | ₩56,688 | -0.07% | 8.9만 |
|---|
| 2026.03.03 | ₩56,554 | ₩56,809 | ₩56,527 | ₩56,762 | +0.37% | 7.6만 |
|---|
| 2026.03.02 | ₩56,930 | ₩56,930 | ₩56,775 | ₩56,849 | -0.14% | 5.5만 |
|---|
| 2026.02.27 | ₩57,265 | ₩57,312 | ₩57,238 | ₩57,292 | +0.05% | 17.2만 |
|---|
| 2026.02.26 | ₩57,091 | ₩57,198 | ₩57,091 | ₩57,171 | +0.14% | 8.9만 |
|---|
| 2026.02.25 | ₩57,050 | ₩57,198 | ₩57,024 | ₩57,084 | +0.06% | 11만 |
|---|
| 2026.02.24 | ₩57,104 | ₩57,131 | ₩57,050 | ₩57,097 | -0.01% | 7.8만 |
|---|
| 2026.02.23 | ₩57,024 | ₩57,131 | ₩56,997 | ₩57,097 | +0.13% | 9.1만 |
|---|
| 2026.02.20 | ₩56,957 | ₩57,037 | ₩56,930 | ₩56,970 | +0.02% | 5.1만 |
|---|
| 2026.02.19 | ₩56,997 | ₩57,010 | ₩56,889 | ₩56,997 | 0.00% | 7.4만 |
|---|
| 2026.02.18 | ₩56,970 | ₩57,037 | ₩56,943 | ₩56,970 | 0.00% | 11.1만 |
|---|
| 2026.02.17 | ₩57,037 | ₩57,372 | ₩56,983 | ₩57,057 | +0.04% | 19.3만 |
|---|
| 2026.02.13 | ₩57,024 | ₩57,037 | ₩56,957 | ₩57,010 | -0.02% | 5.3만 |
|---|
| 2026.02.12 | ₩56,729 | ₩56,943 | ₩56,688 | ₩56,876 | +0.26% | 7.5만 |
|---|
| 2026.02.11 | ₩56,594 | ₩56,702 | ₩56,574 | ₩56,621 | +0.05% | 7만 |
|---|
| 2026.02.10 | ₩56,675 | ₩56,729 | ₩56,661 | ₩56,702 | +0.05% | 14.2만 |
|---|
| 2026.02.09 | ₩56,501 | ₩56,547 | ₩56,447 | ₩56,541 | +0.07% | 9.9만 |
|---|
| 2026.02.06 | ₩56,501 | ₩56,527 | ₩56,447 | ₩56,514 | +0.02% | 8.5만 |
|---|
| 2026.02.05 | ₩56,380 | ₩56,514 | ₩56,313 | ₩56,501 | +0.21% | 8.3만 |
|---|
| 2026.02.04 | ₩56,273 | ₩56,313 | ₩56,232 | ₩56,259 | -0.02% | 11만 |
|---|
| 2026.02.03 | ₩56,206 | ₩56,554 | ₩56,206 | ₩56,273 | +0.12% | 25.9만 |
|---|
| 2026.02.02 | ₩56,326 | ₩56,340 | ₩56,227 | ₩56,232 | -0.17% | 16.3만 |
|---|
| 2026.01.30 | ₩56,514 | ₩56,568 | ₩56,487 | ₩56,514 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩56,433 | ₩56,582 | ₩56,420 | ₩56,541 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩56,541 | ₩56,550 | ₩56,474 | ₩56,534 | -0.01% | 17.6만 |
|---|
| 2026.01.27 | ₩56,594 | ₩56,628 | ₩56,561 | ₩56,581 | -0.02% | 9만 |
|---|
| 2026.01.26 | ₩56,608 | ₩56,621 | ₩56,568 | ₩56,588 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩56,460 | ₩56,568 | ₩56,413 | ₩56,568 | +0.19% | 5.6만 |
|---|
| 2026.01.22 | ₩56,407 | ₩56,460 | ₩56,353 | ₩56,420 | +0.02% | 7.9만 |
|---|
| 2026.01.21 | ₩56,299 | ₩56,433 | ₩56,085 | ₩56,407 | +0.19% | 10.2만 |
|---|
| 2026.01.20 | ₩56,393 | ₩56,420 | ₩56,246 | ₩56,340 | -0.10% | 6.2만 |
|---|
| 2026.01.16 | ₩56,554 | ₩56,568 | ₩56,447 | ₩56,447 | -0.19% | 6.7만 |
|---|
| 2026.01.15 | ₩56,729 | ₩56,729 | ₩56,568 | ₩56,574 | -0.27% | 6.5만 |
|---|
| 2026.01.14 | ₩56,541 | ₩56,661 | ₩56,541 | ₩56,661 | +0.21% | 7.3만 |
|---|
| 2026.01.13 | ₩56,581 | ₩56,581 | ₩56,475 | ₩56,545 | -0.06% | 272.2만 |
|---|
| 2026.01.12 | ₩56,527 | ₩56,554 | ₩56,458 | ₩56,487 | -0.07% | 4.7만 |
|---|
| 2026.01.09 | ₩56,474 | ₩56,568 | ₩56,401 | ₩56,525 | +0.09% | 6.1만 |
|---|
| 2026.01.08 | ₩56,393 | ₩56,420 | ₩56,326 | ₩56,366 | -0.05% | 12.6만 |
|---|
| 2026.01.07 | ₩56,635 | ₩56,635 | ₩56,420 | ₩56,447 | -0.33% | 9.4만 |
|---|
| 2026.01.06 | ₩56,420 | ₩56,427 | ₩56,299 | ₩56,420 | 0.00% | 7만 |
|---|
| 2026.01.05 | ₩56,487 | ₩56,487 | ₩56,353 | ₩56,433 | -0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩56,380 | ₩56,400 | ₩56,299 | ₩56,313 | -0.12% | 5.5만 |
|---|
| 2025.12.31 | ₩56,420 | ₩56,501 | ₩56,353 | ₩56,380 | -0.07% | 6.8만 |
|---|
| 2025.12.30 | ₩56,433 | ₩56,487 | ₩56,393 | ₩56,447 | +0.02% | 5.2만 |
|---|
| 2025.12.29 | ₩56,782 | ₩56,782 | ₩56,702 | ₩56,769 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩56,702 | ₩56,729 | ₩56,648 | ₩56,702 | 0.00% | 4만 |
|---|
| 2025.12.24 | ₩56,621 | ₩56,675 | ₩56,554 | ₩56,675 | +0.09% | 1.8만 |
|---|
| 2025.12.23 | ₩56,527 | ₩56,554 | ₩56,393 | ₩56,534 | +0.01% | 6.6만 |
|---|
| 2025.12.22 | ₩56,581 | ₩56,594 | ₩56,514 | ₩56,594 | +0.02% | 6.3만 |
|---|
| 2025.12.19 | ₩56,581 | ₩56,594 | ₩56,527 | ₩56,534 | -0.08% | 6.4만 |
|---|
| 2025.12.18 | ₩56,635 | ₩56,648 | ₩56,568 | ₩56,594 | -0.07% | 3.7만 |
|---|
| 2025.12.17 | ₩56,487 | ₩56,513 | ₩56,440 | ₩56,482 | -0.01% | 5.5만 |
|---|
| 2025.12.16 | ₩56,420 | ₩56,514 | ₩56,360 | ₩56,501 | +0.14% | 9만 |
|---|
| 2025.12.15 | ₩56,447 | ₩56,474 | ₩56,340 | ₩56,393 | -0.10% | 5.6만 |
|---|
| 2025.12.12 | ₩56,420 | ₩56,420 | ₩56,313 | ₩56,333 | -0.15% | 4만 |
|---|
| 2025.12.11 | ₩56,635 | ₩56,635 | ₩56,487 | ₩56,527 | -0.19% | 6.6만 |
|---|
| 2025.12.10 | ₩56,393 | ₩57,024 | ₩56,172 | ₩56,501 | +0.19% | 11.7만 |
|---|
| 2025.12.09 | ₩56,527 | ₩56,527 | ₩56,299 | ₩56,407 | -0.21% | 6.5만 |
|---|
| 2025.12.08 | ₩56,527 | ₩56,527 | ₩56,199 | ₩56,366 | -0.28% | 12.9만 |
|---|
| 2025.12.05 | ₩56,527 | ₩56,568 | ₩56,353 | ₩56,554 | +0.05% | 5.8만 |
|---|
| 2025.12.04 | ₩56,675 | ₩56,675 | ₩56,514 | ₩56,541 | -0.24% | 5.4만 |
|---|
| 2025.12.03 | ₩56,769 | ₩56,769 | ₩56,454 | ₩56,608 | -0.28% | 6.1만 |
|---|
| 2025.12.02 | ₩56,474 | ₩56,608 | ₩56,427 | ₩56,608 | +0.24% | 8.3만 |
|---|
| 2025.12.01 | ₩56,635 | ₩56,635 | ₩56,360 | ₩56,514 | -0.21% | 9.4만 |
|---|
| 2025.11.28 | ₩57,117 | ₩57,117 | ₩56,936 | ₩56,981 | -0.24% | 2만 |
|---|
| 2025.11.26 | ₩56,943 | ₩57,091 | ₩56,883 | ₩57,091 | +0.26% | 6.4만 |
|---|
| 2025.11.25 | ₩56,930 | ₩57,064 | ₩56,876 | ₩57,064 | +0.24% | 6.4만 |
|---|
| 2025.11.24 | ₩56,943 | ₩56,970 | ₩56,782 | ₩56,943 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩56,796 | ₩56,796 | ₩56,635 | ₩56,769 | -0.05% | 6.1만 |
|---|
| 2025.11.20 | ₩56,608 | ₩56,661 | ₩56,581 | ₩56,648 | +0.07% | 8.7만 |
|---|
| 2025.11.19 | ₩56,635 | ₩56,735 | ₩56,487 | ₩56,635 | 0.00% | 5.5만 |
|---|
| 2025.11.18 | ₩56,742 | ₩56,742 | ₩56,494 | ₩56,556 | -0.33% | 5.3만 |
|---|
| 2025.11.17 | ₩56,568 | ₩56,608 | ₩56,487 | ₩56,507 | -0.11% | 8.6만 |
|---|
| 2025.11.14 | ₩56,675 | ₩56,688 | ₩56,487 | ₩56,487 | -0.33% | 6.4만 |
|---|
| 2025.11.13 | ₩56,661 | ₩56,688 | ₩56,594 | ₩56,594 | -0.12% | 7.3만 |
|---|
| 2025.11.12 | ₩56,755 | ₩56,836 | ₩56,699 | ₩56,755 | 0.00% | 6.5만 |
|---|
| 2025.11.11 | ₩56,755 | ₩56,796 | ₩56,702 | ₩56,742 | -0.02% | 6.2만 |
|---|
| 2025.11.10 | ₩56,635 | ₩56,641 | ₩56,568 | ₩56,568 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩56,581 | ₩56,675 | ₩56,561 | ₩56,608 | +0.05% | 6.7만 |
|---|
| 2025.11.06 | ₩56,608 | ₩56,656 | ₩56,568 | ₩56,568 | -0.07% | 6.1만 |
|---|
| 2025.11.05 | ₩56,568 | ₩56,568 | ₩56,393 | ₩56,420 | -0.26% | 7.1만 |
|---|
| 2025.11.04 | ₩56,581 | ₩56,660 | ₩56,541 | ₩56,635 | +0.09% | 8.8만 |
|---|
| 2025.11.03 | ₩56,581 | ₩56,739 | ₩56,487 | ₩56,568 | -0.02% | 6.9만 |
|---|
| 2025.10.31 | ₩56,916 | ₩56,930 | ₩56,802 | ₩56,836 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩56,889 | ₩56,930 | ₩56,742 | ₩56,863 | -0.05% | 6.8만 |
|---|
| 2025.10.29 | ₩57,252 | ₩57,252 | ₩56,947 | ₩56,957 | -0.52% | 3.4만 |
|---|
| 2025.10.28 | ₩57,171 | ₩57,265 | ₩57,171 | ₩57,252 | +0.14% | 5.8만 |
|---|
| 2025.10.27 | ₩57,238 | ₩57,238 | ₩57,091 | ₩57,225 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩57,211 | ₩57,215 | ₩57,083 | ₩57,185 | -0.05% | 10.2만 |
|---|
| 2025.10.23 | ₩57,211 | ₩57,211 | ₩57,077 | ₩57,097 | -0.20% | 9.3만 |
|---|
| 2025.10.22 | ₩57,198 | ₩57,238 | ₩57,117 | ₩57,205 | +0.01% | 13.7만 |
|---|
| 2025.10.21 | ₩57,225 | ₩57,231 | ₩57,131 | ₩57,178 | -0.08% | 7.2만 |
|---|
| 2025.10.20 | ₩57,077 | ₩57,117 | ₩57,050 | ₩57,117 | +0.07% | 4.7만 |
|---|
| 2025.10.17 | ₩57,050 | ₩57,050 | ₩56,957 | ₩57,010 | -0.07% | 6.6만 |
|---|
| 2025.10.16 | ₩57,050 | ₩57,117 | ₩56,849 | ₩57,117 | +0.12% | 7.8만 |
|---|
| 2025.10.15 | ₩56,943 | ₩56,997 | ₩56,836 | ₩56,889 | -0.09% | 5.2만 |
|---|
| 2025.10.14 | ₩56,755 | ₩56,943 | ₩56,749 | ₩56,943 | +0.33% | 8.9만 |
|---|
| 2025.10.13 | ₩56,729 | ₩56,884 | ₩56,688 | ₩56,849 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩56,648 | ₩56,753 | ₩56,621 | ₩56,688 | +0.07% | 26.6만 |
|---|