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 | ₩53,035 | ₩53,069 | ₩52,955 | ₩53,055 | +0.04% | 30.3만 |
| 2026.10.08 | ₩52,874 | ₩53,089 | ₩52,821 | ₩53,055 | +0.34% | 68.2만 |
| 2026.10.07 | ₩52,646 | ₩52,941 | ₩52,646 | ₩52,915 | +0.51% | 20만 |
| 2026.10.06 | ₩53,196 | ₩53,196 | ₩52,834 | ₩52,928 | -0.50% | 25.5만 |
| 2026.10.05 | ₩52,767 | ₩52,841 | ₩52,687 | ₩52,821 | +0.10% | 27.5만 |
| 2026.10.02 | ₩53,076 | ₩53,129 | ₩52,801 | ₩52,854 | -0.42% | 50.5만 |
| 2026.10.01 | ₩52,714 | ₩53,018 | ₩52,646 | ₩52,955 | +0.46% | 31.9만 |
| 2026.09.30 | ₩52,982 | ₩52,982 | ₩52,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,888 |
| -0.18% |
| 21.3만 |
| 2026.09.29 | ₩53,169 | ₩53,169 | ₩52,984 | ₩53,116 | -0.10% | 13.6만 |
|---|
| 2026.09.28 | ₩53,223 | ₩53,257 | ₩53,082 | ₩53,143 | -0.15% | 9만 |
|---|
| 2026.09.25 | ₩53,384 | ₩53,478 | ₩53,250 | ₩53,451 | +0.13% | 14.1만 |
|---|
| 2026.09.24 | ₩53,639 | ₩53,672 | ₩53,344 | ₩53,357 | -0.52% | 16.9만 |
|---|
| 2026.09.23 | ₩54,028 | ₩54,028 | ₩53,558 | ₩53,666 | -0.67% | 15.5만 |
|---|
| 2026.09.22 | ₩54,189 | ₩54,189 | ₩54,028 | ₩54,122 | -0.12% | 15.8만 |
|---|
| 2026.09.21 | ₩54,095 | ₩54,115 | ₩54,041 | ₩54,101 | +0.01% | 8.3만 |
|---|
| 2026.09.18 | ₩54,068 | ₩54,068 | ₩53,947 | ₩53,961 | -0.20% | 10.6만 |
|---|
| 2026.09.17 | ₩54,095 | ₩54,168 | ₩54,081 | ₩54,155 | +0.11% | 14만 |
|---|
| 2026.09.16 | ₩53,987 | ₩54,122 | ₩53,880 | ₩53,903 | -0.16% | 12만 |
|---|
| 2026.09.15 | ₩53,894 | ₩53,947 | ₩53,867 | ₩53,920 | +0.05% | 12.5만 |
|---|
| 2026.09.14 | ₩53,934 | ₩54,101 | ₩53,847 | ₩53,961 | +0.05% | 14.9만 |
|---|
| 2026.09.11 | ₩54,215 | ₩54,215 | ₩54,001 | ₩54,014 | -0.37% | 15.7만 |
|---|
| 2026.09.10 | ₩54,215 | ₩54,226 | ₩54,041 | ₩54,055 | -0.30% | 16만 |
|---|
| 2026.09.09 | ₩54,497 | ₩54,535 | ₩54,336 | ₩54,417 | -0.15% | 9.6만 |
|---|
| 2026.09.08 | ₩54,604 | ₩54,611 | ₩54,488 | ₩54,537 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩54,685 | ₩54,685 | ₩54,564 | ₩54,591 | -0.17% | 15.2만 |
|---|
| 2026.09.03 | ₩54,631 | ₩54,658 | ₩54,571 | ₩54,571 | -0.11% | 13.9만 |
|---|
| 2026.09.02 | ₩54,484 | ₩54,510 | ₩54,437 | ₩54,510 | +0.05% | 18.7만 |
|---|
| 2026.09.01 | ₩54,497 | ₩54,611 | ₩54,430 | ₩54,457 | -0.07% | 17.2만 |
|---|
| 2026.08.31 | ₩54,618 | ₩54,631 | ₩54,557 | ₩54,631 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩55,100 | ₩55,100 | ₩54,872 | ₩54,879 | -0.40% | 5.3만 |
|---|
| 2026.08.27 | ₩55,087 | ₩55,328 | ₩55,020 | ₩55,060 | -0.05% | 37.1만 |
|---|
| 2026.08.26 | ₩55,087 | ₩55,100 | ₩55,047 | ₩55,100 | +0.02% | 7.2만 |
|---|
| 2026.08.25 | ₩55,087 | ₩55,208 | ₩55,059 | ₩55,208 | +0.22% | 17.2만 |
|---|
| 2026.08.24 | ₩54,899 | ₩54,973 | ₩54,886 | ₩54,940 | +0.07% | 17.5만 |
|---|
| 2026.08.21 | ₩54,886 | ₩54,886 | ₩54,805 | ₩54,826 | -0.11% | 14.5만 |
|---|
| 2026.08.20 | ₩54,899 | ₩54,953 | ₩54,852 | ₩54,899 | 0.00% | 28.2만 |
|---|
| 2026.08.19 | ₩55,100 | ₩55,100 | ₩54,980 | ₩55,074 | -0.05% | 8만 |
|---|
| 2026.08.18 | ₩54,725 | ₩54,846 | ₩54,658 | ₩54,832 | +0.20% | 19.2만 |
|---|
| 2026.08.17 | ₩54,846 | ₩54,893 | ₩54,785 | ₩54,819 | -0.05% | 13.7만 |
|---|
| 2026.08.14 | ₩54,993 | ₩55,033 | ₩54,894 | ₩54,919 | -0.13% | 11.4만 |
|---|
| 2026.08.13 | ₩55,087 | ₩55,154 | ₩55,027 | ₩55,074 | -0.02% | 12.3만 |
|---|
| 2026.08.12 | ₩54,940 | ₩54,953 | ₩54,859 | ₩54,872 | -0.12% | 9.5만 |
|---|
| 2026.08.11 | ₩54,832 | ₩54,879 | ₩54,812 | ₩54,819 | -0.02% | 11.8만 |
|---|
| 2026.08.10 | ₩54,872 | ₩54,883 | ₩54,779 | ₩54,792 | -0.15% | 14.3만 |
|---|
| 2026.08.07 | ₩55,007 | ₩55,007 | ₩54,914 | ₩54,953 | -0.10% | 11.1만 |
|---|
| 2026.08.06 | ₩54,926 | ₩54,966 | ₩54,846 | ₩54,886 | -0.07% | 50.9만 |
|---|
| 2026.08.05 | ₩54,980 | ₩55,060 | ₩54,966 | ₩55,020 | +0.07% | 21.9만 |
|---|
| 2026.08.04 | ₩54,913 | ₩54,993 | ₩54,901 | ₩54,993 | +0.15% | 10.5만 |
|---|
| 2026.08.03 | ₩54,725 | ₩54,792 | ₩54,698 | ₩54,765 | +0.07% | 15.8만 |
|---|
| 2026.07.31 | ₩54,671 | ₩54,671 | ₩54,537 | ₩54,631 | -0.07% | 8.8만 |
|---|
| 2026.07.30 | ₩54,980 | ₩55,020 | ₩54,933 | ₩54,966 | -0.02% | 21.5만 |
|---|
| 2026.07.29 | ₩55,060 | ₩55,369 | ₩54,913 | ₩54,919 | -0.26% | 8.6만 |
|---|
| 2026.07.28 | ₩55,047 | ₩55,194 | ₩55,040 | ₩55,168 | +0.22% | 15.1만 |
|---|
| 2026.07.27 | ₩54,993 | ₩55,087 | ₩54,973 | ₩55,033 | +0.07% | 45.4만 |
|---|
| 2026.07.24 | ₩54,872 | ₩55,020 | ₩54,872 | ₩54,913 | +0.07% | 14.3만 |
|---|
| 2026.07.23 | ₩54,792 | ₩54,913 | ₩54,698 | ₩54,899 | +0.20% | 8.8만 |
|---|
| 2026.07.22 | ₩55,060 | ₩55,074 | ₩54,980 | ₩54,995 | -0.12% | 9.8만 |
|---|
| 2026.07.21 | ₩55,141 | ₩55,141 | ₩55,074 | ₩55,100 | -0.07% | 17.3만 |
|---|
| 2026.07.20 | ₩55,288 | ₩55,302 | ₩55,168 | ₩55,194 | -0.17% | 52.9만 |
|---|
| 2026.07.17 | ₩55,382 | ₩55,422 | ₩55,328 | ₩55,355 | -0.05% | 4.6만 |
|---|
| 2026.07.16 | ₩55,221 | ₩55,315 | ₩55,202 | ₩55,288 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩55,221 | ₩55,395 | ₩55,221 | ₩55,328 | +0.19% | 9만 |
|---|
| 2026.07.14 | ₩55,208 | ₩55,308 | ₩55,173 | ₩55,221 | +0.02% | 13.5만 |
|---|
| 2026.07.13 | ₩55,168 | ₩55,221 | ₩55,087 | ₩55,087 | -0.15% | 9만 |
|---|
| 2026.07.10 | ₩55,315 | ₩55,369 | ₩55,248 | ₩55,275 | -0.07% | 36.8만 |
|---|
| 2026.07.09 | ₩55,342 | ₩55,395 | ₩55,248 | ₩55,322 | -0.04% | 9.6만 |
|---|
| 2026.07.08 | ₩55,248 | ₩55,261 | ₩55,141 | ₩55,235 | -0.02% | 11.4만 |
|---|
| 2026.07.07 | ₩55,570 | ₩55,570 | ₩55,342 | ₩55,355 | -0.39% | 14.6만 |
|---|
| 2026.07.06 | ₩55,543 | ₩55,610 | ₩55,509 | ₩55,610 | +0.12% | 11.2만 |
|---|
| 2026.07.02 | ₩55,570 | ₩55,637 | ₩55,516 | ₩55,610 | +0.07% | 7.4만 |
|---|
| 2026.07.01 | ₩55,489 | ₩55,583 | ₩55,463 | ₩55,509 | +0.04% | 10.4만 |
|---|
| 2026.06.30 | ₩55,744 | ₩55,744 | ₩55,570 | ₩55,597 | -0.26% | 11만 |
|---|
| 2026.06.29 | ₩56,053 | ₩56,079 | ₩56,006 | ₩56,053 | 0.00% | 4.6만 |
|---|
| 2026.06.26 | ₩55,945 | ₩56,066 | ₩55,933 | ₩56,026 | +0.14% | 13만 |
|---|
| 2026.06.25 | ₩56,026 | ₩56,039 | ₩55,925 | ₩55,945 | -0.14% | 11.7만 |
|---|
| 2026.06.24 | ₩55,892 | ₩55,972 | ₩55,744 | ₩55,918 | +0.05% | 19.3만 |
|---|
| 2026.06.23 | ₩55,597 | ₩55,690 | ₩55,583 | ₩55,650 | +0.10% | 12.3만 |
|---|
| 2026.06.22 | ₩55,664 | ₩55,664 | ₩55,558 | ₩55,583 | -0.14% | 9.1만 |
|---|
| 2026.06.18 | ₩55,825 | ₩55,878 | ₩55,719 | ₩55,751 | -0.13% | 6.7만 |
|---|
| 2026.06.17 | ₩55,811 | ₩55,851 | ₩55,583 | ₩55,597 | -0.38% | 39.3만 |
|---|
| 2026.06.16 | ₩55,731 | ₩55,865 | ₩55,731 | ₩55,825 | +0.17% | 10.4만 |
|---|
| 2026.06.15 | ₩55,758 | ₩55,811 | ₩55,677 | ₩55,716 | -0.07% | 37.5만 |
|---|
| 2026.06.12 | ₩55,677 | ₩55,677 | ₩55,516 | ₩55,623 | -0.10% | 8.8만 |
|---|
| 2026.06.11 | ₩55,463 | ₩55,878 | ₩55,369 | ₩55,758 | +0.53% | 16.8만 |
|---|
| 2026.06.10 | ₩55,422 | ₩55,463 | ₩55,328 | ₩55,328 | -0.17% | 9.6만 |
|---|
| 2026.06.09 | ₩55,463 | ₩55,463 | ₩55,342 | ₩55,436 | -0.05% | 15.1만 |
|---|
| 2026.06.08 | ₩55,395 | ₩55,422 | ₩55,302 | ₩55,302 | -0.17% | 66만 |
|---|
| 2026.06.05 | ₩55,422 | ₩55,422 | ₩55,288 | ₩55,288 | -0.24% | 11.3만 |
|---|
| 2026.06.04 | ₩55,583 | ₩55,636 | ₩55,543 | ₩55,583 | 0.00% | 10.7만 |
|---|
| 2026.06.03 | ₩55,570 | ₩55,570 | ₩55,261 | ₩55,516 | -0.10% | 13만 |
|---|
| 2026.06.02 | ₩55,704 | ₩55,704 | ₩55,583 | ₩55,623 | -0.14% | 17.1만 |
|---|
| 2026.06.01 | ₩56,093 | ₩57,092 | ₩54,604 | ₩55,811 | -0.50% | 39.4만 |
|---|
| 2026.05.29 | ₩55,677 | ₩55,690 | ₩55,597 | ₩55,664 | -0.02% | 13.2만 |
|---|
| 2026.05.28 | ₩55,677 | ₩55,798 | ₩55,650 | ₩55,791 | +0.20% | 10.6만 |
|---|
| 2026.05.27 | ₩55,717 | ₩55,717 | ₩55,637 | ₩55,677 | -0.07% | 37만 |
|---|
| 2026.05.26 | ₩55,650 | ₩55,677 | ₩55,556 | ₩55,597 | -0.10% | 15.3만 |
|---|
| 2026.05.22 | ₩55,556 | ₩55,556 | ₩55,322 | ₩55,449 | -0.19% | 15.3만 |
|---|
| 2026.05.21 | ₩55,194 | ₩55,369 | ₩55,087 | ₩55,342 | +0.27% | 11.6만 |
|---|
| 2026.05.20 | ₩55,033 | ₩55,336 | ₩55,027 | ₩55,328 | +0.54% | 12.1만 |
|---|
| 2026.05.19 | ₩54,993 | ₩55,033 | ₩54,899 | ₩54,993 | 0.00% | 36.9만 |
|---|
| 2026.05.18 | ₩55,275 | ₩55,327 | ₩55,134 | ₩55,208 | -0.12% | 8.5만 |
|---|
| 2026.05.15 | ₩55,302 | ₩55,302 | ₩55,221 | ₩55,228 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩55,744 | ₩55,744 | ₩55,570 | ₩55,583 | -0.29% | 9.9만 |
|---|
| 2026.05.13 | ₩55,556 | ₩55,597 | ₩55,489 | ₩55,597 | +0.07% | 14.9만 |
|---|
| 2026.05.12 | ₩55,610 | ₩55,657 | ₩55,543 | ₩55,570 | -0.07% | 10.9만 |
|---|
| 2026.05.11 | ₩55,838 | ₩55,851 | ₩55,758 | ₩55,784 | -0.10% | 10.7만 |
|---|
| 2026.05.08 | ₩55,892 | ₩55,945 | ₩55,851 | ₩55,878 | -0.02% | 8.4만 |
|---|
| 2026.05.07 | ₩55,985 | ₩55,991 | ₩55,744 | ₩55,784 | -0.36% | 8.3만 |
|---|
| 2026.05.06 | ₩55,972 | ₩55,972 | ₩55,825 | ₩55,892 | -0.14% | 7.6만 |
|---|
| 2026.05.05 | ₩55,610 | ₩55,704 | ₩55,597 | ₩55,664 | +0.10% | 9.8만 |
|---|
| 2026.05.04 | ₩55,650 | ₩55,677 | ₩55,489 | ₩55,570 | -0.14% | 10.2만 |
|---|
| 2026.05.01 | ₩55,784 | ₩55,878 | ₩55,677 | ₩55,825 | +0.07% | 32.4만 |
|---|
| 2026.04.30 | ₩55,664 | ₩55,771 | ₩55,637 | ₩55,744 | +0.14% | 18.8만 |
|---|
| 2026.04.29 | ₩55,905 | ₩55,912 | ₩55,778 | ₩55,784 | -0.22% | 5만 |
|---|
| 2026.04.28 | ₩55,972 | ₩56,012 | ₩55,917 | ₩56,012 | +0.07% | 10만 |
|---|
| 2026.04.27 | ₩56,133 | ₩56,133 | ₩55,939 | ₩56,073 | -0.11% | 9.5만 |
|---|
| 2026.04.24 | ₩56,053 | ₩56,199 | ₩55,999 | ₩56,160 | +0.19% | 6.8만 |
|---|
| 2026.04.23 | ₩56,227 | ₩56,227 | ₩55,959 | ₩56,066 | -0.29% | 9.2만 |
|---|
| 2026.04.22 | ₩56,213 | ₩56,254 | ₩56,133 | ₩56,173 | -0.07% | 8.7만 |
|---|
| 2026.04.21 | ₩56,254 | ₩56,254 | ₩56,093 | ₩56,106 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩56,294 | ₩56,334 | ₩56,200 | ₩56,281 | -0.02% | 10.1만 |
|---|
| 2026.04.17 | ₩56,294 | ₩56,361 | ₩56,254 | ₩56,267 | -0.05% | 6.9만 |
|---|
| 2026.04.16 | ₩56,187 | ₩56,187 | ₩56,039 | ₩56,053 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩56,173 | ₩56,200 | ₩56,106 | ₩56,160 | -0.02% | 16.8만 |
|---|
| 2026.04.14 | ₩56,093 | ₩56,254 | ₩55,932 | ₩56,254 | +0.29% | 11만 |
|---|
| 2026.04.13 | ₩55,918 | ₩56,081 | ₩55,905 | ₩56,079 | +0.29% | 9.2만 |
|---|
| 2026.04.10 | ₩56,039 | ₩56,039 | ₩55,945 | ₩55,985 | -0.10% | 7.3만 |
|---|
| 2026.04.09 | ₩55,972 | ₩56,133 | ₩55,905 | ₩56,053 | +0.14% | 16.4만 |
|---|
| 2026.04.08 | ₩56,160 | ₩56,160 | ₩55,952 | ₩56,012 | -0.26% | 11.9만 |
|---|
| 2026.04.07 | ₩55,771 | ₩55,831 | ₩55,610 | ₩55,825 | +0.10% | 6.7만 |
|---|
| 2026.04.06 | ₩55,744 | ₩55,838 | ₩55,717 | ₩55,798 | +0.10% | 68.4만 |
|---|
| 2026.04.02 | ₩55,637 | ₩55,851 | ₩55,623 | ₩55,825 | +0.34% | 7.5만 |
|---|
| 2026.04.01 | ₩55,744 | ₩55,811 | ₩55,677 | ₩55,690 | -0.10% | 5만 |
|---|
| 2026.03.31 | ₩55,650 | ₩55,771 | ₩55,597 | ₩55,664 | +0.02% | 11.7만 |
|---|
| 2026.03.30 | ₩55,704 | ₩55,811 | ₩55,664 | ₩55,690 | -0.02% | 9.2만 |
|---|
| 2026.03.27 | ₩55,369 | ₩55,530 | ₩55,328 | ₩55,463 | +0.17% | 12.7만 |
|---|
| 2026.03.26 | ₩55,677 | ₩55,731 | ₩55,483 | ₩55,503 | -0.31% | 19.3만 |
|---|
| 2026.03.25 | ₩55,851 | ₩55,918 | ₩55,778 | ₩55,918 | +0.12% | 10.9만 |
|---|
| 2026.03.24 | ₩55,556 | ₩55,717 | ₩55,516 | ₩55,650 | +0.17% | 22.7만 |
|---|
| 2026.03.23 | ₩55,650 | ₩55,865 | ₩55,597 | ₩55,758 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩55,838 | ₩55,932 | ₩55,556 | ₩55,556 | -0.50% | 13.9만 |
|---|
| 2026.03.19 | ₩55,851 | ₩56,106 | ₩55,838 | ₩56,073 | +0.40% | 9.9만 |
|---|
| 2026.03.18 | ₩56,146 | ₩56,179 | ₩55,995 | ₩55,996 | -0.27% | 4.7만 |
|---|
| 2026.03.17 | ₩56,173 | ₩56,240 | ₩56,173 | ₩56,213 | +0.07% | 6.5만 |
|---|
| 2026.03.16 | ₩56,066 | ₩56,106 | ₩55,999 | ₩56,053 | -0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩55,999 | ₩56,066 | ₩55,838 | ₩55,865 | -0.24% | 4.5만 |
|---|
| 2026.03.12 | ₩56,079 | ₩56,079 | ₩55,905 | ₩55,972 | -0.19% | 7.5만 |
|---|
| 2026.03.11 | ₩56,348 | ₩56,348 | ₩56,173 | ₩56,180 | -0.30% | 8.7만 |
|---|
| 2026.03.10 | ₩56,602 | ₩56,602 | ₩56,441 | ₩56,468 | -0.24% | 5.7만 |
|---|
| 2026.03.09 | ₩56,388 | ₩56,616 | ₩56,329 | ₩56,576 | +0.33% | 6.8만 |
|---|
| 2026.03.06 | ₩56,401 | ₩56,871 | ₩56,307 | ₩56,495 | +0.17% | 8.3만 |
|---|
| 2026.03.05 | ₩56,495 | ₩56,562 | ₩56,482 | ₩56,535 | +0.07% | 9.3만 |
|---|
| 2026.03.04 | ₩56,723 | ₩56,763 | ₩56,683 | ₩56,683 | -0.07% | 8.9만 |
|---|
| 2026.03.03 | ₩56,549 | ₩56,803 | ₩56,522 | ₩56,757 | +0.37% | 7.6만 |
|---|
| 2026.03.02 | ₩56,924 | ₩56,924 | ₩56,770 | ₩56,844 | -0.14% | 5.5만 |
|---|
| 2026.02.27 | ₩57,259 | ₩57,306 | ₩57,233 | ₩57,286 | +0.05% | 17.2만 |
|---|
| 2026.02.26 | ₩57,085 | ₩57,192 | ₩57,085 | ₩57,166 | +0.14% | 8.9만 |
|---|
| 2026.02.25 | ₩57,045 | ₩57,192 | ₩57,018 | ₩57,078 | +0.06% | 11만 |
|---|
| 2026.02.24 | ₩57,099 | ₩57,125 | ₩57,045 | ₩57,092 | -0.01% | 7.8만 |
|---|
| 2026.02.23 | ₩57,018 | ₩57,125 | ₩56,991 | ₩57,092 | +0.13% | 9.1만 |
|---|
| 2026.02.20 | ₩56,951 | ₩57,031 | ₩56,924 | ₩56,964 | +0.02% | 5.1만 |
|---|
| 2026.02.19 | ₩56,991 | ₩57,005 | ₩56,884 | ₩56,991 | 0.00% | 7.4만 |
|---|
| 2026.02.18 | ₩56,964 | ₩57,031 | ₩56,938 | ₩56,964 | 0.00% | 11.1만 |
|---|
| 2026.02.17 | ₩57,031 | ₩57,367 | ₩56,978 | ₩57,052 | +0.04% | 19.3만 |
|---|
| 2026.02.13 | ₩57,018 | ₩57,031 | ₩56,951 | ₩57,005 | -0.02% | 5.3만 |
|---|
| 2026.02.12 | ₩56,723 | ₩56,938 | ₩56,683 | ₩56,871 | +0.26% | 7.5만 |
|---|
| 2026.02.11 | ₩56,589 | ₩56,696 | ₩56,569 | ₩56,616 | +0.05% | 7만 |
|---|
| 2026.02.10 | ₩56,669 | ₩56,723 | ₩56,656 | ₩56,696 | +0.05% | 14.2만 |
|---|
| 2026.02.09 | ₩56,495 | ₩56,542 | ₩56,441 | ₩56,535 | +0.07% | 9.9만 |
|---|
| 2026.02.06 | ₩56,495 | ₩56,522 | ₩56,441 | ₩56,508 | +0.02% | 8.5만 |
|---|
| 2026.02.05 | ₩56,374 | ₩56,508 | ₩56,307 | ₩56,495 | +0.21% | 8.3만 |
|---|
| 2026.02.04 | ₩56,267 | ₩56,307 | ₩56,227 | ₩56,254 | -0.02% | 11만 |
|---|
| 2026.02.03 | ₩56,200 | ₩56,549 | ₩56,200 | ₩56,267 | +0.12% | 25.9만 |
|---|
| 2026.02.02 | ₩56,321 | ₩56,334 | ₩56,222 | ₩56,227 | -0.17% | 16.3만 |
|---|
| 2026.01.30 | ₩56,508 | ₩56,562 | ₩56,482 | ₩56,508 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩56,428 | ₩56,577 | ₩56,415 | ₩56,535 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩56,535 | ₩56,545 | ₩56,468 | ₩56,529 | -0.01% | 17.6만 |
|---|
| 2026.01.27 | ₩56,589 | ₩56,622 | ₩56,555 | ₩56,576 | -0.02% | 9만 |
|---|
| 2026.01.26 | ₩56,602 | ₩56,616 | ₩56,562 | ₩56,582 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩56,455 | ₩56,562 | ₩56,408 | ₩56,562 | +0.19% | 5.6만 |
|---|
| 2026.01.22 | ₩56,401 | ₩56,455 | ₩56,348 | ₩56,415 | +0.02% | 7.9만 |
|---|
| 2026.01.21 | ₩56,294 | ₩56,428 | ₩56,079 | ₩56,401 | +0.19% | 10.2만 |
|---|
| 2026.01.20 | ₩56,388 | ₩56,415 | ₩56,240 | ₩56,334 | -0.10% | 6.2만 |
|---|
| 2026.01.16 | ₩56,549 | ₩56,562 | ₩56,441 | ₩56,441 | -0.19% | 6.7만 |
|---|
| 2026.01.15 | ₩56,723 | ₩56,723 | ₩56,562 | ₩56,569 | -0.27% | 6.5만 |
|---|
| 2026.01.14 | ₩56,535 | ₩56,656 | ₩56,535 | ₩56,656 | +0.21% | 7.3만 |
|---|
| 2026.01.13 | ₩56,576 | ₩56,576 | ₩56,470 | ₩56,539 | -0.06% | 272.2만 |
|---|
| 2026.01.12 | ₩56,522 | ₩56,549 | ₩56,452 | ₩56,482 | -0.07% | 4.7만 |
|---|
| 2026.01.09 | ₩56,468 | ₩56,562 | ₩56,396 | ₩56,519 | +0.09% | 6.1만 |
|---|
| 2026.01.08 | ₩56,388 | ₩56,415 | ₩56,321 | ₩56,361 | -0.05% | 12.6만 |
|---|
| 2026.01.07 | ₩56,629 | ₩56,629 | ₩56,415 | ₩56,441 | -0.33% | 9.4만 |
|---|
| 2026.01.06 | ₩56,415 | ₩56,421 | ₩56,294 | ₩56,415 | 0.00% | 7만 |
|---|
| 2026.01.05 | ₩56,482 | ₩56,482 | ₩56,348 | ₩56,428 | -0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩56,374 | ₩56,394 | ₩56,294 | ₩56,307 | -0.12% | 5.5만 |
|---|
| 2025.12.31 | ₩56,415 | ₩56,495 | ₩56,348 | ₩56,374 | -0.07% | 6.8만 |
|---|
| 2025.12.30 | ₩56,428 | ₩56,482 | ₩56,388 | ₩56,441 | +0.02% | 5.2만 |
|---|
| 2025.12.29 | ₩56,777 | ₩56,777 | ₩56,696 | ₩56,763 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩56,696 | ₩56,723 | ₩56,643 | ₩56,696 | 0.00% | 4만 |
|---|
| 2025.12.24 | ₩56,616 | ₩56,669 | ₩56,549 | ₩56,669 | +0.09% | 1.8만 |
|---|
| 2025.12.23 | ₩56,522 | ₩56,549 | ₩56,388 | ₩56,529 | +0.01% | 6.6만 |
|---|
| 2025.12.22 | ₩56,576 | ₩56,589 | ₩56,508 | ₩56,589 | +0.02% | 6.3만 |
|---|
| 2025.12.19 | ₩56,576 | ₩56,589 | ₩56,522 | ₩56,529 | -0.08% | 6.4만 |
|---|
| 2025.12.18 | ₩56,629 | ₩56,643 | ₩56,562 | ₩56,589 | -0.07% | 3.7만 |
|---|
| 2025.12.17 | ₩56,482 | ₩56,507 | ₩56,435 | ₩56,476 | -0.01% | 5.5만 |
|---|
| 2025.12.16 | ₩56,415 | ₩56,508 | ₩56,354 | ₩56,495 | +0.14% | 9만 |
|---|
| 2025.12.15 | ₩56,441 | ₩56,468 | ₩56,334 | ₩56,388 | -0.10% | 5.6만 |
|---|
| 2025.12.12 | ₩56,415 | ₩56,415 | ₩56,307 | ₩56,327 | -0.15% | 4만 |
|---|
| 2025.12.11 | ₩56,629 | ₩56,629 | ₩56,482 | ₩56,522 | -0.19% | 6.6만 |
|---|
| 2025.12.10 | ₩56,388 | ₩57,018 | ₩56,167 | ₩56,495 | +0.19% | 11.7만 |
|---|
| 2025.12.09 | ₩56,522 | ₩56,522 | ₩56,294 | ₩56,401 | -0.21% | 6.5만 |
|---|
| 2025.12.08 | ₩56,522 | ₩56,522 | ₩56,193 | ₩56,361 | -0.28% | 12.9만 |
|---|
| 2025.12.05 | ₩56,522 | ₩56,562 | ₩56,348 | ₩56,549 | +0.05% | 5.8만 |
|---|
| 2025.12.04 | ₩56,669 | ₩56,669 | ₩56,508 | ₩56,535 | -0.24% | 5.4만 |
|---|
| 2025.12.03 | ₩56,763 | ₩56,763 | ₩56,448 | ₩56,602 | -0.28% | 6.1만 |
|---|
| 2025.12.02 | ₩56,468 | ₩56,602 | ₩56,421 | ₩56,602 | +0.24% | 8.3만 |
|---|
| 2025.12.01 | ₩56,629 | ₩56,629 | ₩56,354 | ₩56,508 | -0.21% | 9.4만 |
|---|
| 2025.11.28 | ₩57,112 | ₩57,112 | ₩56,931 | ₩56,975 | -0.24% | 2만 |
|---|
| 2025.11.26 | ₩56,938 | ₩57,085 | ₩56,877 | ₩57,085 | +0.26% | 6.4만 |
|---|
| 2025.11.25 | ₩56,924 | ₩57,058 | ₩56,871 | ₩57,058 | +0.24% | 6.4만 |
|---|
| 2025.11.24 | ₩56,938 | ₩56,964 | ₩56,777 | ₩56,938 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩56,790 | ₩56,790 | ₩56,629 | ₩56,763 | -0.05% | 6.1만 |
|---|
| 2025.11.20 | ₩56,602 | ₩56,656 | ₩56,576 | ₩56,643 | +0.07% | 8.7만 |
|---|
| 2025.11.19 | ₩56,629 | ₩56,730 | ₩56,482 | ₩56,629 | 0.00% | 5.5만 |
|---|
| 2025.11.18 | ₩56,736 | ₩56,736 | ₩56,488 | ₩56,550 | -0.33% | 5.3만 |
|---|
| 2025.11.17 | ₩56,562 | ₩56,602 | ₩56,482 | ₩56,502 | -0.11% | 8.6만 |
|---|
| 2025.11.14 | ₩56,669 | ₩56,683 | ₩56,482 | ₩56,482 | -0.33% | 6.4만 |
|---|
| 2025.11.13 | ₩56,656 | ₩56,683 | ₩56,589 | ₩56,589 | -0.12% | 7.3만 |
|---|
| 2025.11.12 | ₩56,750 | ₩56,830 | ₩56,694 | ₩56,750 | 0.00% | 6.5만 |
|---|
| 2025.11.11 | ₩56,750 | ₩56,790 | ₩56,696 | ₩56,736 | -0.02% | 6.2만 |
|---|
| 2025.11.10 | ₩56,629 | ₩56,636 | ₩56,562 | ₩56,562 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩56,576 | ₩56,669 | ₩56,555 | ₩56,602 | +0.05% | 6.7만 |
|---|
| 2025.11.06 | ₩56,602 | ₩56,651 | ₩56,562 | ₩56,562 | -0.07% | 6.1만 |
|---|
| 2025.11.05 | ₩56,562 | ₩56,562 | ₩56,388 | ₩56,415 | -0.26% | 7.1만 |
|---|
| 2025.11.04 | ₩56,576 | ₩56,655 | ₩56,535 | ₩56,629 | +0.09% | 8.8만 |
|---|
| 2025.11.03 | ₩56,576 | ₩56,734 | ₩56,482 | ₩56,562 | -0.02% | 6.9만 |
|---|
| 2025.10.31 | ₩56,911 | ₩56,924 | ₩56,797 | ₩56,830 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩56,884 | ₩56,924 | ₩56,736 | ₩56,857 | -0.05% | 6.8만 |
|---|
| 2025.10.29 | ₩57,246 | ₩57,246 | ₩56,942 | ₩56,951 | -0.52% | 3.4만 |
|---|
| 2025.10.28 | ₩57,166 | ₩57,259 | ₩57,166 | ₩57,246 | +0.14% | 5.8만 |
|---|
| 2025.10.27 | ₩57,233 | ₩57,233 | ₩57,085 | ₩57,219 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩57,206 | ₩57,210 | ₩57,077 | ₩57,179 | -0.05% | 10.2만 |
|---|
| 2025.10.23 | ₩57,206 | ₩57,206 | ₩57,072 | ₩57,092 | -0.20% | 9.3만 |
|---|
| 2025.10.22 | ₩57,192 | ₩57,233 | ₩57,112 | ₩57,199 | +0.01% | 13.7만 |
|---|
| 2025.10.21 | ₩57,219 | ₩57,226 | ₩57,125 | ₩57,172 | -0.08% | 7.2만 |
|---|
| 2025.10.20 | ₩57,072 | ₩57,112 | ₩57,045 | ₩57,112 | +0.07% | 4.7만 |
|---|
| 2025.10.17 | ₩57,045 | ₩57,045 | ₩56,951 | ₩57,005 | -0.07% | 6.6만 |
|---|
| 2025.10.16 | ₩57,045 | ₩57,112 | ₩56,844 | ₩57,112 | +0.12% | 7.8만 |
|---|
| 2025.10.15 | ₩56,938 | ₩56,991 | ₩56,830 | ₩56,884 | -0.09% | 5.2만 |
|---|
| 2025.10.14 | ₩56,750 | ₩56,938 | ₩56,743 | ₩56,938 | +0.33% | 8.9만 |
|---|
| 2025.10.13 | ₩56,723 | ₩56,879 | ₩56,683 | ₩56,844 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩56,643 | ₩56,747 | ₩56,616 | ₩56,683 | +0.07% | 26.6만 |
|---|