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 | ₩53,017 | ₩53,050 | ₩52,936 | ₩53,037 | +0.04% | 30.3만 |
| 2026.10.08 | ₩52,856 | ₩53,070 | ₩52,802 | ₩53,037 | +0.34% | 68.2만 |
| 2026.10.07 | ₩52,628 | ₩52,923 | ₩52,628 | ₩52,896 | +0.51% | 20만 |
| 2026.10.06 | ₩53,178 | ₩53,178 | ₩52,816 | ₩52,910 | -0.50% | 25.5만 |
| 2026.10.05 | ₩52,749 | ₩52,822 | ₩52,668 | ₩52,802 | +0.10% | 27.5만 |
| 2026.10.02 | ₩53,057 | ₩53,111 | ₩52,782 | ₩52,836 | -0.42% | 50.5만 |
| 2026.10.01 | ₩52,695 | ₩52,999 | ₩52,628 | ₩52,936 | +0.46% | 31.9만 |
| 2026.09.30 | ₩52,963 | ₩52,963 | ₩52,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,869 |
| -0.18% |
| 21.3만 |
| 2026.09.29 | ₩53,151 | ₩53,151 | ₩52,966 | ₩53,097 | -0.10% | 13.6만 |
|---|
| 2026.09.28 | ₩53,204 | ₩53,238 | ₩53,064 | ₩53,124 | -0.15% | 9만 |
|---|
| 2026.09.25 | ₩53,365 | ₩53,459 | ₩53,231 | ₩53,432 | +0.13% | 14.1만 |
|---|
| 2026.09.24 | ₩53,620 | ₩53,654 | ₩53,325 | ₩53,338 | -0.52% | 16.9만 |
|---|
| 2026.09.23 | ₩54,009 | ₩54,009 | ₩53,540 | ₩53,647 | -0.67% | 15.5만 |
|---|
| 2026.09.22 | ₩54,170 | ₩54,170 | ₩54,009 | ₩54,103 | -0.12% | 15.8만 |
|---|
| 2026.09.21 | ₩54,076 | ₩54,096 | ₩54,022 | ₩54,082 | +0.01% | 8.3만 |
|---|
| 2026.09.18 | ₩54,049 | ₩54,049 | ₩53,928 | ₩53,942 | -0.20% | 10.6만 |
|---|
| 2026.09.17 | ₩54,076 | ₩54,149 | ₩54,062 | ₩54,136 | +0.11% | 14만 |
|---|
| 2026.09.16 | ₩53,969 | ₩54,103 | ₩53,861 | ₩53,884 | -0.16% | 12만 |
|---|
| 2026.09.15 | ₩53,875 | ₩53,928 | ₩53,848 | ₩53,902 | +0.05% | 12.5만 |
|---|
| 2026.09.14 | ₩53,915 | ₩54,082 | ₩53,828 | ₩53,942 | +0.05% | 14.9만 |
|---|
| 2026.09.11 | ₩54,196 | ₩54,196 | ₩53,982 | ₩53,995 | -0.37% | 15.7만 |
|---|
| 2026.09.10 | ₩54,196 | ₩54,207 | ₩54,022 | ₩54,036 | -0.30% | 16만 |
|---|
| 2026.09.09 | ₩54,478 | ₩54,515 | ₩54,317 | ₩54,397 | -0.15% | 9.6만 |
|---|
| 2026.09.08 | ₩54,585 | ₩54,592 | ₩54,469 | ₩54,518 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩54,666 | ₩54,666 | ₩54,545 | ₩54,572 | -0.17% | 15.2만 |
|---|
| 2026.09.03 | ₩54,612 | ₩54,639 | ₩54,552 | ₩54,552 | -0.11% | 13.9만 |
|---|
| 2026.09.02 | ₩54,465 | ₩54,491 | ₩54,418 | ₩54,491 | +0.05% | 18.7만 |
|---|
| 2026.09.01 | ₩54,478 | ₩54,592 | ₩54,411 | ₩54,438 | -0.07% | 17.2만 |
|---|
| 2026.08.31 | ₩54,599 | ₩54,612 | ₩54,538 | ₩54,612 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩55,081 | ₩55,081 | ₩54,853 | ₩54,860 | -0.40% | 5.3만 |
|---|
| 2026.08.27 | ₩55,068 | ₩55,309 | ₩55,001 | ₩55,041 | -0.05% | 37.1만 |
|---|
| 2026.08.26 | ₩55,068 | ₩55,081 | ₩55,028 | ₩55,081 | +0.02% | 7.2만 |
|---|
| 2026.08.25 | ₩55,068 | ₩55,188 | ₩55,040 | ₩55,188 | +0.22% | 17.2만 |
|---|
| 2026.08.24 | ₩54,880 | ₩54,954 | ₩54,867 | ₩54,920 | +0.07% | 17.5만 |
|---|
| 2026.08.21 | ₩54,867 | ₩54,867 | ₩54,786 | ₩54,806 | -0.11% | 14.5만 |
|---|
| 2026.08.20 | ₩54,880 | ₩54,934 | ₩54,833 | ₩54,880 | 0.00% | 28.2만 |
|---|
| 2026.08.19 | ₩55,081 | ₩55,081 | ₩54,961 | ₩55,054 | -0.05% | 8만 |
|---|
| 2026.08.18 | ₩54,706 | ₩54,826 | ₩54,639 | ₩54,813 | +0.20% | 19.2만 |
|---|
| 2026.08.17 | ₩54,826 | ₩54,873 | ₩54,766 | ₩54,800 | -0.05% | 13.7만 |
|---|
| 2026.08.14 | ₩54,974 | ₩55,014 | ₩54,875 | ₩54,900 | -0.13% | 11.4만 |
|---|
| 2026.08.13 | ₩55,068 | ₩55,135 | ₩55,007 | ₩55,054 | -0.02% | 12.3만 |
|---|
| 2026.08.12 | ₩54,920 | ₩54,934 | ₩54,840 | ₩54,853 | -0.12% | 9.5만 |
|---|
| 2026.08.11 | ₩54,813 | ₩54,860 | ₩54,793 | ₩54,800 | -0.02% | 11.8만 |
|---|
| 2026.08.10 | ₩54,853 | ₩54,864 | ₩54,759 | ₩54,773 | -0.15% | 14.3만 |
|---|
| 2026.08.07 | ₩54,987 | ₩54,987 | ₩54,895 | ₩54,934 | -0.10% | 11.1만 |
|---|
| 2026.08.06 | ₩54,907 | ₩54,947 | ₩54,826 | ₩54,867 | -0.07% | 50.9만 |
|---|
| 2026.08.05 | ₩54,961 | ₩55,041 | ₩54,947 | ₩55,001 | +0.07% | 21.9만 |
|---|
| 2026.08.04 | ₩54,893 | ₩54,974 | ₩54,881 | ₩54,974 | +0.15% | 10.5만 |
|---|
| 2026.08.03 | ₩54,706 | ₩54,773 | ₩54,679 | ₩54,746 | +0.07% | 15.8만 |
|---|
| 2026.07.31 | ₩54,652 | ₩54,652 | ₩54,518 | ₩54,612 | -0.07% | 8.8만 |
|---|
| 2026.07.30 | ₩54,961 | ₩55,001 | ₩54,914 | ₩54,947 | -0.02% | 21.5만 |
|---|
| 2026.07.29 | ₩55,041 | ₩55,349 | ₩54,893 | ₩54,900 | -0.26% | 8.6만 |
|---|
| 2026.07.28 | ₩55,028 | ₩55,175 | ₩55,021 | ₩55,148 | +0.22% | 15.1만 |
|---|
| 2026.07.27 | ₩54,974 | ₩55,068 | ₩54,954 | ₩55,014 | +0.07% | 45.4만 |
|---|
| 2026.07.24 | ₩54,853 | ₩55,001 | ₩54,853 | ₩54,893 | +0.07% | 14.3만 |
|---|
| 2026.07.23 | ₩54,773 | ₩54,893 | ₩54,679 | ₩54,880 | +0.20% | 8.8만 |
|---|
| 2026.07.22 | ₩55,041 | ₩55,054 | ₩54,961 | ₩54,975 | -0.12% | 9.8만 |
|---|
| 2026.07.21 | ₩55,121 | ₩55,121 | ₩55,054 | ₩55,081 | -0.07% | 17.3만 |
|---|
| 2026.07.20 | ₩55,269 | ₩55,282 | ₩55,148 | ₩55,175 | -0.17% | 52.9만 |
|---|
| 2026.07.17 | ₩55,363 | ₩55,403 | ₩55,309 | ₩55,336 | -0.05% | 4.6만 |
|---|
| 2026.07.16 | ₩55,202 | ₩55,296 | ₩55,183 | ₩55,269 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩55,202 | ₩55,376 | ₩55,202 | ₩55,309 | +0.19% | 9만 |
|---|
| 2026.07.14 | ₩55,188 | ₩55,289 | ₩55,154 | ₩55,202 | +0.02% | 13.5만 |
|---|
| 2026.07.13 | ₩55,148 | ₩55,202 | ₩55,068 | ₩55,068 | -0.15% | 9만 |
|---|
| 2026.07.10 | ₩55,296 | ₩55,349 | ₩55,229 | ₩55,255 | -0.07% | 36.8만 |
|---|
| 2026.07.09 | ₩55,322 | ₩55,376 | ₩55,229 | ₩55,302 | -0.04% | 9.6만 |
|---|
| 2026.07.08 | ₩55,229 | ₩55,242 | ₩55,121 | ₩55,215 | -0.02% | 11.4만 |
|---|
| 2026.07.07 | ₩55,550 | ₩55,550 | ₩55,322 | ₩55,336 | -0.39% | 14.6만 |
|---|
| 2026.07.06 | ₩55,524 | ₩55,591 | ₩55,490 | ₩55,591 | +0.12% | 11.2만 |
|---|
| 2026.07.02 | ₩55,550 | ₩55,617 | ₩55,497 | ₩55,591 | +0.07% | 7.4만 |
|---|
| 2026.07.01 | ₩55,470 | ₩55,564 | ₩55,443 | ₩55,490 | +0.04% | 10.4만 |
|---|
| 2026.06.30 | ₩55,725 | ₩55,725 | ₩55,550 | ₩55,577 | -0.26% | 11만 |
|---|
| 2026.06.29 | ₩56,033 | ₩56,060 | ₩55,986 | ₩56,033 | 0.00% | 4.6만 |
|---|
| 2026.06.26 | ₩55,926 | ₩56,046 | ₩55,914 | ₩56,006 | +0.14% | 13만 |
|---|
| 2026.06.25 | ₩56,006 | ₩56,019 | ₩55,906 | ₩55,926 | -0.14% | 11.7만 |
|---|
| 2026.06.24 | ₩55,872 | ₩55,952 | ₩55,725 | ₩55,899 | +0.05% | 19.3만 |
|---|
| 2026.06.23 | ₩55,577 | ₩55,671 | ₩55,564 | ₩55,631 | +0.10% | 12.3만 |
|---|
| 2026.06.22 | ₩55,644 | ₩55,644 | ₩55,538 | ₩55,564 | -0.14% | 9.1만 |
|---|
| 2026.06.18 | ₩55,805 | ₩55,859 | ₩55,699 | ₩55,731 | -0.13% | 6.7만 |
|---|
| 2026.06.17 | ₩55,792 | ₩55,832 | ₩55,564 | ₩55,577 | -0.38% | 39.3만 |
|---|
| 2026.06.16 | ₩55,711 | ₩55,845 | ₩55,711 | ₩55,805 | +0.17% | 10.4만 |
|---|
| 2026.06.15 | ₩55,738 | ₩55,792 | ₩55,658 | ₩55,696 | -0.07% | 37.5만 |
|---|
| 2026.06.12 | ₩55,658 | ₩55,658 | ₩55,497 | ₩55,604 | -0.10% | 8.8만 |
|---|
| 2026.06.11 | ₩55,443 | ₩55,859 | ₩55,349 | ₩55,738 | +0.53% | 16.8만 |
|---|
| 2026.06.10 | ₩55,403 | ₩55,443 | ₩55,309 | ₩55,309 | -0.17% | 9.6만 |
|---|
| 2026.06.09 | ₩55,443 | ₩55,443 | ₩55,322 | ₩55,416 | -0.05% | 15.1만 |
|---|
| 2026.06.08 | ₩55,376 | ₩55,403 | ₩55,282 | ₩55,282 | -0.17% | 66만 |
|---|
| 2026.06.05 | ₩55,403 | ₩55,403 | ₩55,269 | ₩55,269 | -0.24% | 11.3만 |
|---|
| 2026.06.04 | ₩55,564 | ₩55,616 | ₩55,524 | ₩55,564 | 0.00% | 10.7만 |
|---|
| 2026.06.03 | ₩55,550 | ₩55,550 | ₩55,242 | ₩55,497 | -0.10% | 13만 |
|---|
| 2026.06.02 | ₩55,684 | ₩55,684 | ₩55,564 | ₩55,604 | -0.14% | 17.1만 |
|---|
| 2026.06.01 | ₩56,073 | ₩57,072 | ₩54,585 | ₩55,792 | -0.50% | 39.4만 |
|---|
| 2026.05.29 | ₩55,658 | ₩55,671 | ₩55,577 | ₩55,644 | -0.02% | 13.2만 |
|---|
| 2026.05.28 | ₩55,658 | ₩55,778 | ₩55,631 | ₩55,772 | +0.20% | 10.6만 |
|---|
| 2026.05.27 | ₩55,698 | ₩55,698 | ₩55,617 | ₩55,658 | -0.07% | 37만 |
|---|
| 2026.05.26 | ₩55,631 | ₩55,658 | ₩55,537 | ₩55,577 | -0.10% | 15.3만 |
|---|
| 2026.05.22 | ₩55,537 | ₩55,537 | ₩55,302 | ₩55,430 | -0.19% | 15.3만 |
|---|
| 2026.05.21 | ₩55,175 | ₩55,349 | ₩55,068 | ₩55,322 | +0.27% | 11.6만 |
|---|
| 2026.05.20 | ₩55,014 | ₩55,317 | ₩55,007 | ₩55,309 | +0.54% | 12.1만 |
|---|
| 2026.05.19 | ₩54,974 | ₩55,014 | ₩54,880 | ₩54,974 | 0.00% | 36.9만 |
|---|
| 2026.05.18 | ₩55,255 | ₩55,308 | ₩55,115 | ₩55,188 | -0.12% | 8.5만 |
|---|
| 2026.05.15 | ₩55,282 | ₩55,282 | ₩55,202 | ₩55,208 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩55,725 | ₩55,725 | ₩55,550 | ₩55,564 | -0.29% | 9.9만 |
|---|
| 2026.05.13 | ₩55,537 | ₩55,577 | ₩55,470 | ₩55,577 | +0.07% | 14.9만 |
|---|
| 2026.05.12 | ₩55,591 | ₩55,637 | ₩55,524 | ₩55,550 | -0.07% | 10.9만 |
|---|
| 2026.05.11 | ₩55,818 | ₩55,832 | ₩55,738 | ₩55,765 | -0.10% | 10.7만 |
|---|
| 2026.05.08 | ₩55,872 | ₩55,926 | ₩55,832 | ₩55,859 | -0.02% | 8.4만 |
|---|
| 2026.05.07 | ₩55,966 | ₩55,971 | ₩55,725 | ₩55,765 | -0.36% | 8.3만 |
|---|
| 2026.05.06 | ₩55,952 | ₩55,952 | ₩55,805 | ₩55,872 | -0.14% | 7.6만 |
|---|
| 2026.05.05 | ₩55,591 | ₩55,684 | ₩55,577 | ₩55,644 | +0.10% | 9.8만 |
|---|
| 2026.05.04 | ₩55,631 | ₩55,658 | ₩55,470 | ₩55,550 | -0.14% | 10.2만 |
|---|
| 2026.05.01 | ₩55,765 | ₩55,859 | ₩55,658 | ₩55,805 | +0.07% | 32.4만 |
|---|
| 2026.04.30 | ₩55,644 | ₩55,751 | ₩55,617 | ₩55,725 | +0.14% | 18.8만 |
|---|
| 2026.04.29 | ₩55,885 | ₩55,892 | ₩55,758 | ₩55,765 | -0.22% | 5만 |
|---|
| 2026.04.28 | ₩55,952 | ₩55,993 | ₩55,898 | ₩55,993 | +0.07% | 10만 |
|---|
| 2026.04.27 | ₩56,113 | ₩56,113 | ₩55,919 | ₩56,053 | -0.11% | 9.5만 |
|---|
| 2026.04.24 | ₩56,033 | ₩56,179 | ₩55,979 | ₩56,140 | +0.19% | 6.8만 |
|---|
| 2026.04.23 | ₩56,207 | ₩56,207 | ₩55,939 | ₩56,046 | -0.29% | 9.2만 |
|---|
| 2026.04.22 | ₩56,194 | ₩56,234 | ₩56,113 | ₩56,154 | -0.07% | 8.7만 |
|---|
| 2026.04.21 | ₩56,234 | ₩56,234 | ₩56,073 | ₩56,087 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩56,274 | ₩56,314 | ₩56,180 | ₩56,261 | -0.02% | 10.1만 |
|---|
| 2026.04.17 | ₩56,274 | ₩56,341 | ₩56,234 | ₩56,247 | -0.05% | 6.9만 |
|---|
| 2026.04.16 | ₩56,167 | ₩56,167 | ₩56,019 | ₩56,033 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩56,154 | ₩56,180 | ₩56,087 | ₩56,140 | -0.02% | 16.8만 |
|---|
| 2026.04.14 | ₩56,073 | ₩56,234 | ₩55,912 | ₩56,234 | +0.29% | 11만 |
|---|
| 2026.04.13 | ₩55,899 | ₩56,061 | ₩55,885 | ₩56,060 | +0.29% | 9.2만 |
|---|
| 2026.04.10 | ₩56,019 | ₩56,019 | ₩55,926 | ₩55,966 | -0.10% | 7.3만 |
|---|
| 2026.04.09 | ₩55,952 | ₩56,113 | ₩55,885 | ₩56,033 | +0.14% | 16.4만 |
|---|
| 2026.04.08 | ₩56,140 | ₩56,140 | ₩55,932 | ₩55,993 | -0.26% | 11.9만 |
|---|
| 2026.04.07 | ₩55,751 | ₩55,812 | ₩55,591 | ₩55,805 | +0.10% | 6.7만 |
|---|
| 2026.04.06 | ₩55,725 | ₩55,818 | ₩55,698 | ₩55,778 | +0.10% | 68.4만 |
|---|
| 2026.04.02 | ₩55,617 | ₩55,832 | ₩55,604 | ₩55,805 | +0.34% | 7.5만 |
|---|
| 2026.04.01 | ₩55,725 | ₩55,792 | ₩55,658 | ₩55,671 | -0.10% | 5만 |
|---|
| 2026.03.31 | ₩55,631 | ₩55,751 | ₩55,577 | ₩55,644 | +0.02% | 11.7만 |
|---|
| 2026.03.30 | ₩55,684 | ₩55,792 | ₩55,644 | ₩55,671 | -0.02% | 9.2만 |
|---|
| 2026.03.27 | ₩55,349 | ₩55,510 | ₩55,309 | ₩55,443 | +0.17% | 12.7만 |
|---|
| 2026.03.26 | ₩55,658 | ₩55,711 | ₩55,463 | ₩55,483 | -0.31% | 19.3만 |
|---|
| 2026.03.25 | ₩55,832 | ₩55,899 | ₩55,758 | ₩55,899 | +0.12% | 10.9만 |
|---|
| 2026.03.24 | ₩55,537 | ₩55,698 | ₩55,497 | ₩55,631 | +0.17% | 22.7만 |
|---|
| 2026.03.23 | ₩55,631 | ₩55,845 | ₩55,577 | ₩55,738 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩55,818 | ₩55,912 | ₩55,537 | ₩55,537 | -0.50% | 13.9만 |
|---|
| 2026.03.19 | ₩55,832 | ₩56,087 | ₩55,818 | ₩56,053 | +0.40% | 9.9만 |
|---|
| 2026.03.18 | ₩56,127 | ₩56,159 | ₩55,975 | ₩55,977 | -0.27% | 4.7만 |
|---|
| 2026.03.17 | ₩56,154 | ₩56,221 | ₩56,154 | ₩56,194 | +0.07% | 6.5만 |
|---|
| 2026.03.16 | ₩56,046 | ₩56,087 | ₩55,979 | ₩56,033 | -0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩55,979 | ₩56,046 | ₩55,818 | ₩55,845 | -0.24% | 4.5만 |
|---|
| 2026.03.12 | ₩56,060 | ₩56,060 | ₩55,885 | ₩55,952 | -0.19% | 7.5만 |
|---|
| 2026.03.11 | ₩56,328 | ₩56,328 | ₩56,154 | ₩56,160 | -0.30% | 8.7만 |
|---|
| 2026.03.10 | ₩56,583 | ₩56,583 | ₩56,422 | ₩56,448 | -0.24% | 5.7만 |
|---|
| 2026.03.09 | ₩56,368 | ₩56,596 | ₩56,309 | ₩56,556 | +0.33% | 6.8만 |
|---|
| 2026.03.06 | ₩56,381 | ₩56,851 | ₩56,288 | ₩56,475 | +0.17% | 8.3만 |
|---|
| 2026.03.05 | ₩56,475 | ₩56,542 | ₩56,462 | ₩56,515 | +0.07% | 9.3만 |
|---|
| 2026.03.04 | ₩56,703 | ₩56,743 | ₩56,663 | ₩56,663 | -0.07% | 8.9만 |
|---|
| 2026.03.03 | ₩56,529 | ₩56,784 | ₩56,502 | ₩56,737 | +0.37% | 7.6만 |
|---|
| 2026.03.02 | ₩56,904 | ₩56,904 | ₩56,750 | ₩56,824 | -0.14% | 5.5만 |
|---|
| 2026.02.27 | ₩57,239 | ₩57,286 | ₩57,213 | ₩57,266 | +0.05% | 17.2만 |
|---|
| 2026.02.26 | ₩57,065 | ₩57,172 | ₩57,065 | ₩57,146 | +0.14% | 8.9만 |
|---|
| 2026.02.25 | ₩57,025 | ₩57,172 | ₩56,998 | ₩57,058 | +0.06% | 11만 |
|---|
| 2026.02.24 | ₩57,078 | ₩57,105 | ₩57,025 | ₩57,072 | -0.01% | 7.8만 |
|---|
| 2026.02.23 | ₩56,998 | ₩57,105 | ₩56,971 | ₩57,072 | +0.13% | 9.1만 |
|---|
| 2026.02.20 | ₩56,931 | ₩57,011 | ₩56,904 | ₩56,944 | +0.02% | 5.1만 |
|---|
| 2026.02.19 | ₩56,971 | ₩56,985 | ₩56,864 | ₩56,971 | 0.00% | 7.4만 |
|---|
| 2026.02.18 | ₩56,944 | ₩57,011 | ₩56,918 | ₩56,944 | 0.00% | 11.1만 |
|---|
| 2026.02.17 | ₩57,011 | ₩57,347 | ₩56,958 | ₩57,032 | +0.04% | 19.3만 |
|---|
| 2026.02.13 | ₩56,998 | ₩57,011 | ₩56,931 | ₩56,985 | -0.02% | 5.3만 |
|---|
| 2026.02.12 | ₩56,703 | ₩56,918 | ₩56,663 | ₩56,851 | +0.26% | 7.5만 |
|---|
| 2026.02.11 | ₩56,569 | ₩56,676 | ₩56,549 | ₩56,596 | +0.05% | 7만 |
|---|
| 2026.02.10 | ₩56,650 | ₩56,703 | ₩56,636 | ₩56,676 | +0.05% | 14.2만 |
|---|
| 2026.02.09 | ₩56,475 | ₩56,522 | ₩56,422 | ₩56,515 | +0.07% | 9.9만 |
|---|
| 2026.02.06 | ₩56,475 | ₩56,502 | ₩56,422 | ₩56,489 | +0.02% | 8.5만 |
|---|
| 2026.02.05 | ₩56,355 | ₩56,489 | ₩56,288 | ₩56,475 | +0.21% | 8.3만 |
|---|
| 2026.02.04 | ₩56,247 | ₩56,288 | ₩56,207 | ₩56,234 | -0.02% | 11만 |
|---|
| 2026.02.03 | ₩56,180 | ₩56,529 | ₩56,180 | ₩56,247 | +0.12% | 25.9만 |
|---|
| 2026.02.02 | ₩56,301 | ₩56,314 | ₩56,202 | ₩56,207 | -0.17% | 16.3만 |
|---|
| 2026.01.30 | ₩56,489 | ₩56,542 | ₩56,462 | ₩56,489 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩56,408 | ₩56,557 | ₩56,395 | ₩56,515 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩56,515 | ₩56,525 | ₩56,448 | ₩56,509 | -0.01% | 17.6만 |
|---|
| 2026.01.27 | ₩56,569 | ₩56,603 | ₩56,536 | ₩56,556 | -0.02% | 9만 |
|---|
| 2026.01.26 | ₩56,583 | ₩56,596 | ₩56,542 | ₩56,562 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩56,435 | ₩56,542 | ₩56,388 | ₩56,542 | +0.19% | 5.6만 |
|---|
| 2026.01.22 | ₩56,381 | ₩56,435 | ₩56,328 | ₩56,395 | +0.02% | 7.9만 |
|---|
| 2026.01.21 | ₩56,274 | ₩56,408 | ₩56,060 | ₩56,381 | +0.19% | 10.2만 |
|---|
| 2026.01.20 | ₩56,368 | ₩56,395 | ₩56,221 | ₩56,314 | -0.10% | 6.2만 |
|---|
| 2026.01.16 | ₩56,529 | ₩56,542 | ₩56,422 | ₩56,422 | -0.19% | 6.7만 |
|---|
| 2026.01.15 | ₩56,703 | ₩56,703 | ₩56,542 | ₩56,549 | -0.27% | 6.5만 |
|---|
| 2026.01.14 | ₩56,515 | ₩56,636 | ₩56,515 | ₩56,636 | +0.21% | 7.3만 |
|---|
| 2026.01.13 | ₩56,556 | ₩56,556 | ₩56,450 | ₩56,519 | -0.06% | 272.2만 |
|---|
| 2026.01.12 | ₩56,502 | ₩56,529 | ₩56,432 | ₩56,462 | -0.07% | 4.7만 |
|---|
| 2026.01.09 | ₩56,448 | ₩56,542 | ₩56,376 | ₩56,499 | +0.09% | 6.1만 |
|---|
| 2026.01.08 | ₩56,368 | ₩56,395 | ₩56,301 | ₩56,341 | -0.05% | 12.6만 |
|---|
| 2026.01.07 | ₩56,609 | ₩56,609 | ₩56,395 | ₩56,422 | -0.33% | 9.4만 |
|---|
| 2026.01.06 | ₩56,395 | ₩56,402 | ₩56,274 | ₩56,395 | 0.00% | 7만 |
|---|
| 2026.01.05 | ₩56,462 | ₩56,462 | ₩56,328 | ₩56,408 | -0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩56,355 | ₩56,375 | ₩56,274 | ₩56,288 | -0.12% | 5.5만 |
|---|
| 2025.12.31 | ₩56,395 | ₩56,475 | ₩56,328 | ₩56,355 | -0.07% | 6.8만 |
|---|
| 2025.12.30 | ₩56,408 | ₩56,462 | ₩56,368 | ₩56,422 | +0.02% | 5.2만 |
|---|
| 2025.12.29 | ₩56,757 | ₩56,757 | ₩56,676 | ₩56,743 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩56,676 | ₩56,703 | ₩56,623 | ₩56,676 | 0.00% | 4만 |
|---|
| 2025.12.24 | ₩56,596 | ₩56,650 | ₩56,529 | ₩56,650 | +0.09% | 1.8만 |
|---|
| 2025.12.23 | ₩56,502 | ₩56,529 | ₩56,368 | ₩56,509 | +0.01% | 6.6만 |
|---|
| 2025.12.22 | ₩56,556 | ₩56,569 | ₩56,489 | ₩56,569 | +0.02% | 6.3만 |
|---|
| 2025.12.19 | ₩56,556 | ₩56,569 | ₩56,502 | ₩56,509 | -0.08% | 6.4만 |
|---|
| 2025.12.18 | ₩56,609 | ₩56,623 | ₩56,542 | ₩56,569 | -0.07% | 3.7만 |
|---|
| 2025.12.17 | ₩56,462 | ₩56,487 | ₩56,415 | ₩56,456 | -0.01% | 5.5만 |
|---|
| 2025.12.16 | ₩56,395 | ₩56,489 | ₩56,335 | ₩56,475 | +0.14% | 9만 |
|---|
| 2025.12.15 | ₩56,422 | ₩56,448 | ₩56,314 | ₩56,368 | -0.10% | 5.6만 |
|---|
| 2025.12.12 | ₩56,395 | ₩56,395 | ₩56,288 | ₩56,308 | -0.15% | 4만 |
|---|
| 2025.12.11 | ₩56,609 | ₩56,609 | ₩56,462 | ₩56,502 | -0.19% | 6.6만 |
|---|
| 2025.12.10 | ₩56,368 | ₩56,998 | ₩56,147 | ₩56,475 | +0.19% | 11.7만 |
|---|
| 2025.12.09 | ₩56,502 | ₩56,502 | ₩56,274 | ₩56,381 | -0.21% | 6.5만 |
|---|
| 2025.12.08 | ₩56,502 | ₩56,502 | ₩56,174 | ₩56,341 | -0.28% | 12.9만 |
|---|
| 2025.12.05 | ₩56,502 | ₩56,542 | ₩56,328 | ₩56,529 | +0.05% | 5.8만 |
|---|
| 2025.12.04 | ₩56,650 | ₩56,650 | ₩56,489 | ₩56,515 | -0.24% | 5.4만 |
|---|
| 2025.12.03 | ₩56,743 | ₩56,743 | ₩56,428 | ₩56,583 | -0.28% | 6.1만 |
|---|
| 2025.12.02 | ₩56,448 | ₩56,583 | ₩56,402 | ₩56,583 | +0.24% | 8.3만 |
|---|
| 2025.12.01 | ₩56,609 | ₩56,609 | ₩56,335 | ₩56,489 | -0.21% | 9.4만 |
|---|
| 2025.11.28 | ₩57,092 | ₩57,092 | ₩56,911 | ₩56,955 | -0.24% | 2만 |
|---|
| 2025.11.26 | ₩56,918 | ₩57,065 | ₩56,857 | ₩57,065 | +0.26% | 6.4만 |
|---|
| 2025.11.25 | ₩56,904 | ₩57,038 | ₩56,851 | ₩57,038 | +0.24% | 6.4만 |
|---|
| 2025.11.24 | ₩56,918 | ₩56,944 | ₩56,757 | ₩56,918 | 0.00% | 4.9만 |
|---|
| 2025.11.21 | ₩56,770 | ₩56,770 | ₩56,609 | ₩56,743 | -0.05% | 6.1만 |
|---|
| 2025.11.20 | ₩56,583 | ₩56,636 | ₩56,556 | ₩56,623 | +0.07% | 8.7만 |
|---|
| 2025.11.19 | ₩56,609 | ₩56,710 | ₩56,462 | ₩56,609 | 0.00% | 5.5만 |
|---|
| 2025.11.18 | ₩56,717 | ₩56,717 | ₩56,469 | ₩56,530 | -0.33% | 5.3만 |
|---|
| 2025.11.17 | ₩56,542 | ₩56,583 | ₩56,462 | ₩56,482 | -0.11% | 8.6만 |
|---|
| 2025.11.14 | ₩56,650 | ₩56,663 | ₩56,462 | ₩56,462 | -0.33% | 6.4만 |
|---|
| 2025.11.13 | ₩56,636 | ₩56,663 | ₩56,569 | ₩56,569 | -0.12% | 7.3만 |
|---|
| 2025.11.12 | ₩56,730 | ₩56,810 | ₩56,674 | ₩56,730 | 0.00% | 6.5만 |
|---|
| 2025.11.11 | ₩56,730 | ₩56,770 | ₩56,676 | ₩56,717 | -0.02% | 6.2만 |
|---|
| 2025.11.10 | ₩56,609 | ₩56,616 | ₩56,542 | ₩56,542 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩56,556 | ₩56,650 | ₩56,536 | ₩56,583 | +0.05% | 6.7만 |
|---|
| 2025.11.06 | ₩56,583 | ₩56,631 | ₩56,542 | ₩56,542 | -0.07% | 6.1만 |
|---|
| 2025.11.05 | ₩56,542 | ₩56,542 | ₩56,368 | ₩56,395 | -0.26% | 7.1만 |
|---|
| 2025.11.04 | ₩56,556 | ₩56,635 | ₩56,515 | ₩56,609 | +0.09% | 8.8만 |
|---|
| 2025.11.03 | ₩56,556 | ₩56,714 | ₩56,462 | ₩56,542 | -0.02% | 6.9만 |
|---|
| 2025.10.31 | ₩56,891 | ₩56,904 | ₩56,777 | ₩56,810 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩56,864 | ₩56,904 | ₩56,717 | ₩56,837 | -0.05% | 6.8만 |
|---|
| 2025.10.29 | ₩57,226 | ₩57,226 | ₩56,922 | ₩56,931 | -0.52% | 3.4만 |
|---|
| 2025.10.28 | ₩57,146 | ₩57,239 | ₩57,146 | ₩57,226 | +0.14% | 5.8만 |
|---|
| 2025.10.27 | ₩57,213 | ₩57,213 | ₩57,065 | ₩57,199 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩57,186 | ₩57,190 | ₩57,057 | ₩57,159 | -0.05% | 10.2만 |
|---|
| 2025.10.23 | ₩57,186 | ₩57,186 | ₩57,052 | ₩57,072 | -0.20% | 9.3만 |
|---|
| 2025.10.22 | ₩57,172 | ₩57,213 | ₩57,092 | ₩57,179 | +0.01% | 13.7만 |
|---|
| 2025.10.21 | ₩57,199 | ₩57,206 | ₩57,105 | ₩57,152 | -0.08% | 7.2만 |
|---|
| 2025.10.20 | ₩57,052 | ₩57,092 | ₩57,025 | ₩57,092 | +0.07% | 4.7만 |
|---|
| 2025.10.17 | ₩57,025 | ₩57,025 | ₩56,931 | ₩56,985 | -0.07% | 6.6만 |
|---|
| 2025.10.16 | ₩57,025 | ₩57,092 | ₩56,824 | ₩57,092 | +0.12% | 7.8만 |
|---|
| 2025.10.15 | ₩56,918 | ₩56,971 | ₩56,810 | ₩56,864 | -0.09% | 5.2만 |
|---|
| 2025.10.14 | ₩56,730 | ₩56,918 | ₩56,723 | ₩56,918 | +0.33% | 8.9만 |
|---|
| 2025.10.13 | ₩56,703 | ₩56,859 | ₩56,663 | ₩56,824 | +0.21% | 8.3만 |
|---|
| 2025.10.10 | ₩56,623 | ₩56,727 | ₩56,596 | ₩56,663 | +0.07% | 26.6만 |
|---|