시장 데이터를 불러오는 중
전체 종목
PGIM Ultra Short Bond ETF 과거 주가
PGIM Ultra Short Bond ETF · PULS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Ultra Short Bond ETF · PULS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,237 | ₩66,251 | ₩66,224 | ₩66,237 | 0.00% | 299.9만 |
| 2026.10.08 | ₩66,211 | ₩66,211 | ₩66,197 | ₩66,197 | -0.02% | 285.8만 |
| 2026.10.07 | ₩66,197 | ₩66,211 | ₩66,184 | ₩66,211 | +0.02% | 264.3만 |
| 2026.10.06 | ₩66,171 | ₩66,197 | ₩66,171 | ₩66,184 | +0.02% | 340.3만 |
| 2026.10.05 | ₩66,157 | ₩66,171 | ₩66,157 | ₩66,157 | 0.00% | 307.4만 |
| 2026.10.02 | ₩66,184 | ₩66,184 | ₩66,157 | ₩66,157 | -0.04% | 416.1만 |
| 2026.10.01 | ₩66,144 | ₩66,171 | ₩66,130 | ₩66,157 | +0.02% | 390.4만 |
| 2026.09.30 | ₩66,144 | ₩66,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,144 |
| 0.00% |
| 441.8만 |
| 2026.09.29 | ₩66,371 | ₩66,371 | ₩66,344 | ₩66,344 | -0.04% | 451.2만 |
|---|
| 2026.09.28 | ₩66,358 | ₩66,371 | ₩66,344 | ₩66,344 | -0.02% | 780.7만 |
|---|
| 2026.09.25 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,371 | -0.02% | 324.9만 |
|---|
| 2026.09.24 | ₩66,371 | ₩66,371 | ₩66,358 | ₩66,358 | -0.02% | 327.8만 |
|---|
| 2026.09.23 | ₩66,371 | ₩66,385 | ₩66,358 | ₩66,358 | -0.02% | 315.5만 |
|---|
| 2026.09.22 | ₩66,371 | ₩66,371 | ₩66,344 | ₩66,358 | -0.02% | 433.5만 |
|---|
| 2026.09.21 | ₩66,358 | ₩66,358 | ₩66,331 | ₩66,358 | 0.00% | 345만 |
|---|
| 2026.09.18 | ₩66,344 | ₩66,358 | ₩66,344 | ₩66,344 | 0.00% | 290.2만 |
|---|
| 2026.09.17 | ₩66,344 | ₩66,344 | ₩66,318 | ₩66,344 | 0.00% | 316만 |
|---|
| 2026.09.16 | ₩66,331 | ₩66,344 | ₩66,304 | ₩66,304 | -0.04% | 409.6만 |
|---|
| 2026.09.15 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,318 | 0.00% | 307.9만 |
|---|
| 2026.09.14 | ₩66,311 | ₩66,318 | ₩66,304 | ₩66,304 | -0.01% | 283.2만 |
|---|
| 2026.09.11 | ₩66,304 | ₩66,304 | ₩66,291 | ₩66,291 | -0.02% | 298.4만 |
|---|
| 2026.09.10 | ₩66,291 | ₩66,304 | ₩66,278 | ₩66,278 | -0.02% | 626.9만 |
|---|
| 2026.09.09 | ₩66,304 | ₩66,304 | ₩66,291 | ₩66,291 | -0.02% | 232.8만 |
|---|
| 2026.09.08 | ₩66,304 | ₩66,304 | ₩66,291 | ₩66,291 | -0.02% | 259.3만 |
|---|
| 2026.09.04 | ₩66,291 | ₩66,304 | ₩66,264 | ₩66,278 | -0.02% | 311.8만 |
|---|
| 2026.09.03 | ₩66,278 | ₩66,291 | ₩66,264 | ₩66,291 | +0.02% | 538.4만 |
|---|
| 2026.09.02 | ₩66,264 | ₩66,264 | ₩66,237 | ₩66,264 | 0.00% | 339.9만 |
|---|
| 2026.09.01 | ₩66,251 | ₩66,278 | ₩66,237 | ₩66,237 | -0.02% | 316.7만 |
|---|
| 2026.08.31 | ₩66,251 | ₩66,264 | ₩66,237 | ₩66,251 | 0.00% | 329.6만 |
|---|
| 2026.08.28 | ₩66,478 | ₩66,492 | ₩66,465 | ₩66,478 | 0.00% | 779.9만 |
|---|
| 2026.08.27 | ₩66,465 | ₩66,471 | ₩66,451 | ₩66,465 | 0.00% | 265.8만 |
|---|
| 2026.08.26 | ₩66,451 | ₩66,465 | ₩66,438 | ₩66,438 | -0.02% | 235.2만 |
|---|
| 2026.08.25 | ₩66,438 | ₩66,451 | ₩66,425 | ₩66,438 | 0.00% | 223.5만 |
|---|
| 2026.08.24 | ₩66,431 | ₩66,438 | ₩66,425 | ₩66,438 | +0.01% | 191.3만 |
|---|
| 2026.08.21 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,425 | 0.00% | 215.9만 |
|---|
| 2026.08.20 | ₩66,398 | ₩66,411 | ₩66,398 | ₩66,398 | 0.00% | 201.3만 |
|---|
| 2026.08.19 | ₩66,398 | ₩66,398 | ₩66,385 | ₩66,385 | -0.02% | 243.9만 |
|---|
| 2026.08.18 | ₩66,398 | ₩66,398 | ₩66,371 | ₩66,385 | -0.02% | 224.7만 |
|---|
| 2026.08.17 | ₩66,385 | ₩66,398 | ₩66,371 | ₩66,371 | -0.02% | 224.1만 |
|---|
| 2026.08.14 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,385 | 0.00% | 174.5만 |
|---|
| 2026.08.13 | ₩66,371 | ₩66,371 | ₩66,344 | ₩66,358 | -0.02% | 263.1만 |
|---|
| 2026.08.12 | ₩66,344 | ₩66,344 | ₩66,331 | ₩66,331 | -0.02% | 260.4만 |
|---|
| 2026.08.11 | ₩66,331 | ₩66,344 | ₩66,318 | ₩66,331 | 0.00% | 264만 |
|---|
| 2026.08.10 | ₩66,318 | ₩66,331 | ₩66,318 | ₩66,331 | +0.02% | 213.1만 |
|---|
| 2026.08.07 | ₩66,331 | ₩66,331 | ₩66,318 | ₩66,318 | -0.02% | 175.1만 |
|---|
| 2026.08.06 | ₩66,304 | ₩66,304 | ₩66,291 | ₩66,304 | 0.00% | 188.2만 |
|---|
| 2026.08.05 | ₩66,291 | ₩66,304 | ₩66,291 | ₩66,291 | 0.00% | 235만 |
|---|
| 2026.08.04 | ₩66,291 | ₩66,291 | ₩66,278 | ₩66,291 | 0.00% | 262.4만 |
|---|
| 2026.08.03 | ₩66,278 | ₩66,278 | ₩66,264 | ₩66,278 | 0.00% | 236.3만 |
|---|
| 2026.07.31 | ₩66,264 | ₩66,264 | ₩66,251 | ₩66,251 | -0.02% | 214.6만 |
|---|
| 2026.07.30 | ₩66,465 | ₩66,465 | ₩66,451 | ₩66,451 | -0.02% | 235.6만 |
|---|
| 2026.07.29 | ₩66,451 | ₩66,451 | ₩66,438 | ₩66,438 | -0.02% | 174.3만 |
|---|
| 2026.07.28 | ₩66,438 | ₩66,451 | ₩66,425 | ₩66,438 | 0.00% | 340.1만 |
|---|
| 2026.07.27 | ₩66,425 | ₩66,425 | ₩66,411 | ₩66,411 | -0.02% | 195만 |
|---|
| 2026.07.24 | ₩66,425 | ₩66,425 | ₩66,398 | ₩66,411 | -0.02% | 587.2만 |
|---|
| 2026.07.23 | ₩66,385 | ₩66,398 | ₩66,385 | ₩66,385 | 0.00% | 560.1만 |
|---|
| 2026.07.22 | ₩66,398 | ₩66,411 | ₩66,385 | ₩66,398 | 0.00% | 258.5만 |
|---|
| 2026.07.21 | ₩66,398 | ₩66,398 | ₩66,358 | ₩66,398 | 0.00% | 267.8만 |
|---|
| 2026.07.20 | ₩66,385 | ₩66,398 | ₩66,371 | ₩66,371 | -0.02% | 182.6만 |
|---|
| 2026.07.17 | ₩66,398 | ₩66,398 | ₩66,385 | ₩66,385 | -0.02% | 179.4만 |
|---|
| 2026.07.16 | ₩66,358 | ₩66,371 | ₩66,358 | ₩66,358 | 0.00% | 190.1만 |
|---|
| 2026.07.15 | ₩66,371 | ₩66,371 | ₩66,344 | ₩66,358 | -0.02% | 193.1만 |
|---|
| 2026.07.14 | ₩66,358 | ₩66,358 | ₩66,318 | ₩66,344 | -0.02% | 262.2만 |
|---|
| 2026.07.13 | ₩66,331 | ₩66,331 | ₩66,318 | ₩66,331 | 0.00% | 161만 |
|---|
| 2026.07.10 | ₩66,331 | ₩66,331 | ₩66,318 | ₩66,318 | -0.02% | 185만 |
|---|
| 2026.07.09 | ₩66,318 | ₩66,318 | ₩66,291 | ₩66,304 | -0.02% | 202.9만 |
|---|
| 2026.07.08 | ₩66,304 | ₩66,304 | ₩66,291 | ₩66,304 | 0.00% | 197.6만 |
|---|
| 2026.07.07 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,318 | 0.00% | 197.1만 |
|---|
| 2026.07.06 | ₩66,291 | ₩66,318 | ₩66,291 | ₩66,304 | +0.02% | 264.8만 |
|---|
| 2026.07.02 | ₩66,304 | ₩66,304 | ₩66,264 | ₩66,291 | -0.02% | 198.8만 |
|---|
| 2026.07.01 | ₩66,251 | ₩66,278 | ₩66,251 | ₩66,264 | +0.02% | 406.3만 |
|---|
| 2026.06.30 | ₩66,264 | ₩66,278 | ₩66,237 | ₩66,264 | 0.00% | 253.5만 |
|---|
| 2026.06.29 | ₩66,478 | ₩66,478 | ₩66,465 | ₩66,478 | 0.00% | 227.2만 |
|---|
| 2026.06.26 | ₩66,465 | ₩66,465 | ₩66,451 | ₩66,465 | 0.00% | 186.2만 |
|---|
| 2026.06.25 | ₩66,438 | ₩66,451 | ₩66,425 | ₩66,451 | +0.02% | 223.9만 |
|---|
| 2026.06.24 | ₩66,451 | ₩66,451 | ₩66,425 | ₩66,425 | -0.04% | 199.5만 |
|---|
| 2026.06.23 | ₩66,411 | ₩66,438 | ₩66,398 | ₩66,438 | +0.04% | 240.1만 |
|---|
| 2026.06.22 | ₩66,398 | ₩66,411 | ₩66,398 | ₩66,398 | 0.00% | 180.1만 |
|---|
| 2026.06.18 | ₩66,385 | ₩66,398 | ₩66,371 | ₩66,398 | +0.02% | 184.9만 |
|---|
| 2026.06.17 | ₩66,371 | ₩66,398 | ₩66,344 | ₩66,344 | -0.04% | 355.3만 |
|---|
| 2026.06.16 | ₩66,385 | ₩66,398 | ₩66,371 | ₩66,398 | +0.02% | 220.4만 |
|---|
| 2026.06.15 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,385 | 0.00% | 257.1만 |
|---|
| 2026.06.12 | ₩66,371 | ₩66,385 | ₩66,371 | ₩66,385 | +0.02% | 159.1만 |
|---|
| 2026.06.11 | ₩66,331 | ₩66,358 | ₩66,331 | ₩66,358 | +0.04% | 286.4만 |
|---|
| 2026.06.10 | ₩66,331 | ₩66,331 | ₩66,318 | ₩66,331 | 0.00% | 244.8만 |
|---|
| 2026.06.09 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,318 | 0.00% | 225.1만 |
|---|
| 2026.06.08 | ₩66,304 | ₩66,304 | ₩66,291 | ₩66,291 | -0.02% | 198.4만 |
|---|
| 2026.06.05 | ₩66,304 | ₩66,318 | ₩66,291 | ₩66,291 | -0.02% | 1513만 |
|---|
| 2026.06.04 | ₩66,291 | ₩66,304 | ₩66,291 | ₩66,304 | +0.02% | 220.4만 |
|---|
| 2026.06.03 | ₩66,291 | ₩66,291 | ₩66,278 | ₩66,291 | 0.00% | 213.7만 |
|---|
| 2026.06.02 | ₩66,291 | ₩66,291 | ₩66,278 | ₩66,291 | 0.00% | 291.7만 |
|---|
| 2026.06.01 | ₩66,278 | ₩66,304 | ₩66,264 | ₩66,278 | 0.00% | 318.7만 |
|---|
| 2026.05.29 | ₩66,278 | ₩66,278 | ₩66,264 | ₩66,278 | 0.00% | 224.7만 |
|---|
| 2026.05.28 | ₩66,492 | ₩66,505 | ₩66,478 | ₩66,478 | -0.02% | 341.4만 |
|---|
| 2026.05.27 | ₩66,478 | ₩66,478 | ₩66,465 | ₩66,478 | 0.00% | 172.5만 |
|---|
| 2026.05.26 | ₩66,465 | ₩66,478 | ₩66,465 | ₩66,465 | 0.00% | 195.1만 |
|---|
| 2026.05.22 | ₩66,465 | ₩66,478 | ₩66,443 | ₩66,465 | 0.00% | 199만 |
|---|
| 2026.05.21 | ₩66,411 | ₩66,451 | ₩66,411 | ₩66,425 | +0.02% | 218만 |
|---|
| 2026.05.20 | ₩66,398 | ₩66,425 | ₩66,385 | ₩66,425 | +0.04% | 205.9만 |
|---|
| 2026.05.19 | ₩66,398 | ₩66,398 | ₩66,385 | ₩66,385 | -0.02% | 270.8만 |
|---|
| 2026.05.18 | ₩66,371 | ₩66,398 | ₩66,371 | ₩66,398 | +0.04% | 168.9만 |
|---|
| 2026.05.15 | ₩66,371 | ₩66,385 | ₩66,371 | ₩66,371 | 0.00% | 207.8만 |
|---|
| 2026.05.14 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,371 | -0.02% | 155.7만 |
|---|
| 2026.05.13 | ₩66,371 | ₩66,385 | ₩66,358 | ₩66,358 | -0.02% | 171.8만 |
|---|
| 2026.05.12 | ₩66,358 | ₩66,371 | ₩66,350 | ₩66,371 | +0.02% | 158.3만 |
|---|
| 2026.05.11 | ₩66,371 | ₩66,371 | ₩66,358 | ₩66,358 | -0.02% | 192.9만 |
|---|
| 2026.05.08 | ₩66,371 | ₩66,371 | ₩66,344 | ₩66,358 | -0.02% | 179.6만 |
|---|
| 2026.05.07 | ₩66,331 | ₩66,344 | ₩66,331 | ₩66,344 | +0.02% | 379.1만 |
|---|
| 2026.05.06 | ₩66,318 | ₩66,331 | ₩66,304 | ₩66,318 | 0.00% | 207.6만 |
|---|
| 2026.05.05 | ₩66,304 | ₩66,304 | ₩66,291 | ₩66,291 | -0.02% | 196.5만 |
|---|
| 2026.05.04 | ₩66,291 | ₩66,304 | ₩66,278 | ₩66,291 | 0.00% | 245.6만 |
|---|
| 2026.05.01 | ₩66,291 | ₩66,304 | ₩66,291 | ₩66,304 | +0.02% | 249.6만 |
|---|
| 2026.04.30 | ₩66,264 | ₩66,278 | ₩66,251 | ₩66,278 | +0.02% | 166만 |
|---|
| 2026.04.29 | ₩66,465 | ₩66,492 | ₩66,451 | ₩66,451 | -0.02% | 158.9만 |
|---|
| 2026.04.28 | ₩66,478 | ₩66,492 | ₩66,478 | ₩66,478 | 0.00% | 168.8만 |
|---|
| 2026.04.27 | ₩66,465 | ₩66,478 | ₩66,465 | ₩66,478 | +0.02% | 367.7만 |
|---|
| 2026.04.24 | ₩66,451 | ₩66,478 | ₩66,438 | ₩66,465 | +0.02% | 240만 |
|---|
| 2026.04.23 | ₩66,438 | ₩66,438 | ₩66,425 | ₩66,425 | -0.02% | 192.4만 |
|---|
| 2026.04.22 | ₩66,411 | ₩66,425 | ₩66,411 | ₩66,411 | 0.00% | 198.1만 |
|---|
| 2026.04.21 | ₩66,425 | ₩66,438 | ₩66,398 | ₩66,411 | -0.02% | 231.7만 |
|---|
| 2026.04.20 | ₩66,425 | ₩66,425 | ₩66,411 | ₩66,425 | 0.00% | 201.7만 |
|---|
| 2026.04.17 | ₩66,411 | ₩66,425 | ₩66,398 | ₩66,411 | 0.00% | 896.4만 |
|---|
| 2026.04.16 | ₩66,398 | ₩66,398 | ₩66,371 | ₩66,371 | -0.04% | 274.1만 |
|---|
| 2026.04.15 | ₩66,371 | ₩66,385 | ₩66,371 | ₩66,371 | 0.00% | 171.6만 |
|---|
| 2026.04.14 | ₩66,358 | ₩66,371 | ₩66,344 | ₩66,358 | 0.00% | 714.3만 |
|---|
| 2026.04.13 | ₩66,331 | ₩66,344 | ₩66,331 | ₩66,331 | 0.00% | 864.6만 |
|---|
| 2026.04.10 | ₩66,331 | ₩66,331 | ₩66,318 | ₩66,331 | 0.00% | 329.5만 |
|---|
| 2026.04.09 | ₩66,304 | ₩66,318 | ₩66,304 | ₩66,304 | 0.00% | 210.9만 |
|---|
| 2026.04.08 | ₩66,318 | ₩66,318 | ₩66,291 | ₩66,304 | -0.02% | 271.4만 |
|---|
| 2026.04.07 | ₩66,264 | ₩66,278 | ₩66,264 | ₩66,264 | 0.00% | 220.5만 |
|---|
| 2026.04.06 | ₩66,251 | ₩66,264 | ₩66,251 | ₩66,251 | 0.00% | 340.1만 |
|---|
| 2026.04.02 | ₩66,224 | ₩66,251 | ₩66,211 | ₩66,251 | +0.04% | 236.5만 |
|---|
| 2026.04.01 | ₩66,211 | ₩66,224 | ₩66,211 | ₩66,224 | +0.02% | 239.2만 |
|---|
| 2026.03.31 | ₩66,197 | ₩66,211 | ₩66,197 | ₩66,197 | 0.00% | 263.4만 |
|---|
| 2026.03.30 | ₩66,425 | ₩66,425 | ₩66,411 | ₩66,411 | -0.02% | 215.1만 |
|---|
| 2026.03.27 | ₩66,385 | ₩66,411 | ₩66,371 | ₩66,411 | +0.04% | 258.6만 |
|---|
| 2026.03.26 | ₩66,398 | ₩66,411 | ₩66,371 | ₩66,371 | -0.04% | 311.1만 |
|---|
| 2026.03.25 | ₩66,411 | ₩66,411 | ₩66,398 | ₩66,398 | -0.02% | 216.8만 |
|---|
| 2026.03.24 | ₩66,385 | ₩66,398 | ₩66,385 | ₩66,398 | +0.02% | 364.6만 |
|---|
| 2026.03.23 | ₩66,371 | ₩66,398 | ₩66,371 | ₩66,385 | +0.02% | 271.5만 |
|---|
| 2026.03.20 | ₩66,371 | ₩66,385 | ₩66,358 | ₩66,358 | -0.02% | 401.1만 |
|---|
| 2026.03.19 | ₩66,344 | ₩66,358 | ₩66,331 | ₩66,358 | +0.02% | 293만 |
|---|
| 2026.03.18 | ₩66,371 | ₩66,385 | ₩66,371 | ₩66,385 | +0.02% | 241.3만 |
|---|
| 2026.03.17 | ₩66,371 | ₩66,385 | ₩66,358 | ₩66,385 | +0.02% | 224만 |
|---|
| 2026.03.16 | ₩66,358 | ₩66,358 | ₩66,344 | ₩66,358 | 0.00% | 201.7만 |
|---|
| 2026.03.13 | ₩66,358 | ₩66,358 | ₩66,344 | ₩66,344 | -0.02% | 212.2만 |
|---|
| 2026.03.12 | ₩66,344 | ₩66,358 | ₩66,318 | ₩66,331 | -0.02% | 356.6만 |
|---|
| 2026.03.11 | ₩66,358 | ₩66,371 | ₩66,344 | ₩66,344 | -0.02% | 279.8만 |
|---|
| 2026.03.10 | ₩66,371 | ₩66,371 | ₩66,358 | ₩66,371 | 0.00% | 223.5만 |
|---|
| 2026.03.09 | ₩66,331 | ₩66,358 | ₩66,331 | ₩66,344 | +0.02% | 296.3만 |
|---|
| 2026.03.06 | ₩66,344 | ₩66,371 | ₩66,344 | ₩66,358 | +0.02% | 195.9만 |
|---|
| 2026.03.05 | ₩66,318 | ₩66,344 | ₩66,318 | ₩66,318 | 0.00% | 237만 |
|---|
| 2026.03.04 | ₩66,344 | ₩66,344 | ₩66,318 | ₩66,318 | -0.04% | 186.5만 |
|---|
| 2026.03.03 | ₩66,331 | ₩66,344 | ₩66,331 | ₩66,331 | 0.00% | 283.9만 |
|---|
| 2026.03.02 | ₩66,344 | ₩66,358 | ₩66,331 | ₩66,344 | 0.00% | 422.7만 |
|---|
| 2026.02.27 | ₩66,585 | ₩66,599 | ₩66,572 | ₩66,599 | +0.02% | 330.6만 |
|---|
| 2026.02.26 | ₩66,545 | ₩66,572 | ₩66,545 | ₩66,558 | +0.02% | 266.9만 |
|---|
| 2026.02.25 | ₩66,545 | ₩66,558 | ₩66,545 | ₩66,545 | 0.00% | 365.1만 |
|---|
| 2026.02.24 | ₩66,545 | ₩66,558 | ₩66,545 | ₩66,545 | 0.00% | 221만 |
|---|
| 2026.02.23 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,545 | +0.02% | 215.3만 |
|---|
| 2026.02.20 | ₩66,532 | ₩66,545 | ₩66,518 | ₩66,532 | 0.00% | 344.8만 |
|---|
| 2026.02.19 | ₩66,505 | ₩66,505 | ₩66,492 | ₩66,505 | 0.00% | 217.3만 |
|---|
| 2026.02.18 | ₩66,505 | ₩66,505 | ₩66,492 | ₩66,492 | -0.02% | 231만 |
|---|
| 2026.02.17 | ₩66,492 | ₩66,505 | ₩66,492 | ₩66,492 | 0.00% | 233.8만 |
|---|
| 2026.02.13 | ₩66,492 | ₩66,505 | ₩66,478 | ₩66,492 | 0.00% | 273.4만 |
|---|
| 2026.02.12 | ₩66,451 | ₩66,465 | ₩66,438 | ₩66,438 | -0.02% | 253.2만 |
|---|
| 2026.02.11 | ₩66,438 | ₩66,451 | ₩66,438 | ₩66,438 | 0.00% | 243.6만 |
|---|
| 2026.02.10 | ₩66,438 | ₩66,451 | ₩66,438 | ₩66,438 | 0.00% | 273.3만 |
|---|
| 2026.02.09 | ₩66,438 | ₩66,438 | ₩66,425 | ₩66,438 | 0.00% | 239.8만 |
|---|
| 2026.02.06 | ₩66,425 | ₩66,438 | ₩66,425 | ₩66,425 | 0.00% | 304.5만 |
|---|
| 2026.02.05 | ₩66,398 | ₩66,411 | ₩66,385 | ₩66,398 | 0.00% | 372.7만 |
|---|
| 2026.02.04 | ₩66,385 | ₩66,398 | ₩66,371 | ₩66,371 | -0.02% | 285.8만 |
|---|
| 2026.02.03 | ₩66,371 | ₩66,385 | ₩66,371 | ₩66,385 | +0.02% | 333.1만 |
|---|
| 2026.02.02 | ₩66,371 | ₩66,385 | ₩66,358 | ₩66,358 | -0.02% | 351만 |
|---|
| 2026.01.30 | ₩66,599 | ₩66,624 | ₩66,585 | ₩66,599 | 0.00% | 432.7만 |
|---|
| 2026.01.29 | ₩66,572 | ₩66,585 | ₩66,572 | ₩66,572 | 0.00% | 232.3만 |
|---|
| 2026.01.28 | ₩66,572 | ₩66,572 | ₩66,558 | ₩66,558 | -0.02% | 266만 |
|---|
| 2026.01.27 | ₩66,558 | ₩66,572 | ₩66,558 | ₩66,558 | 0.00% | 256.4만 |
|---|
| 2026.01.26 | ₩66,558 | ₩66,558 | ₩66,545 | ₩66,545 | -0.02% | 225.8만 |
|---|
| 2026.01.23 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,545 | +0.02% | 204.8만 |
|---|
| 2026.01.22 | ₩66,505 | ₩66,518 | ₩66,505 | ₩66,505 | 0.00% | 251만 |
|---|
| 2026.01.21 | ₩66,492 | ₩66,518 | ₩66,478 | ₩66,492 | 0.00% | 517.9만 |
|---|
| 2026.01.20 | ₩66,478 | ₩66,492 | ₩66,478 | ₩66,478 | 0.00% | 310.6만 |
|---|
| 2026.01.16 | ₩66,478 | ₩66,492 | ₩66,478 | ₩66,492 | +0.02% | 334.3만 |
|---|
| 2026.01.15 | ₩66,465 | ₩66,465 | ₩66,451 | ₩66,451 | -0.02% | 263.6만 |
|---|
| 2026.01.14 | ₩66,451 | ₩66,465 | ₩66,438 | ₩66,451 | 0.00% | 327.6만 |
|---|
| 2026.01.13 | ₩66,438 | ₩66,451 | ₩66,425 | ₩66,451 | +0.02% | 299.6만 |
|---|
| 2026.01.12 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,425 | 0.00% | 220.1만 |
|---|
| 2026.01.09 | ₩66,398 | ₩66,425 | ₩66,398 | ₩66,411 | +0.02% | 316.6만 |
|---|
| 2026.01.08 | ₩66,398 | ₩66,411 | ₩66,385 | ₩66,385 | -0.02% | 219만 |
|---|
| 2026.01.07 | ₩66,398 | ₩66,398 | ₩66,385 | ₩66,385 | -0.02% | 352.3만 |
|---|
| 2026.01.06 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,371 | -0.02% | 291.3만 |
|---|
| 2026.01.05 | ₩66,358 | ₩66,371 | ₩66,344 | ₩66,358 | 0.00% | 231.3만 |
|---|
| 2026.01.02 | ₩66,358 | ₩66,358 | ₩66,344 | ₩66,358 | 0.00% | 197.5만 |
|---|
| 2025.12.31 | ₩66,344 | ₩66,344 | ₩66,318 | ₩66,318 | -0.04% | 178.4만 |
|---|
| 2025.12.30 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,304 | -0.02% | 244.3만 |
|---|
| 2025.12.29 | ₩66,599 | ₩66,612 | ₩66,599 | ₩66,599 | 0.00% | 185.9만 |
|---|
| 2025.12.26 | ₩66,599 | ₩66,599 | ₩66,585 | ₩66,585 | -0.02% | 183.8만 |
|---|
| 2025.12.24 | ₩66,558 | ₩66,572 | ₩66,545 | ₩66,558 | 0.00% | 125.1만 |
|---|
| 2025.12.23 | ₩66,545 | ₩66,545 | ₩66,532 | ₩66,532 | -0.02% | 188만 |
|---|
| 2025.12.22 | ₩66,545 | ₩66,558 | ₩66,532 | ₩66,532 | -0.02% | 209.9만 |
|---|
| 2025.12.19 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,545 | +0.02% | 235.9만 |
|---|
| 2025.12.18 | ₩66,518 | ₩66,532 | ₩66,505 | ₩66,532 | +0.02% | 237.1만 |
|---|
| 2025.12.17 | ₩66,492 | ₩66,505 | ₩66,492 | ₩66,492 | 0.00% | 227.4만 |
|---|
| 2025.12.16 | ₩66,492 | ₩66,492 | ₩66,478 | ₩66,492 | 0.00% | 188.5만 |
|---|
| 2025.12.15 | ₩66,478 | ₩66,492 | ₩66,478 | ₩66,478 | 0.00% | 165.2만 |
|---|
| 2025.12.12 | ₩66,465 | ₩66,478 | ₩66,465 | ₩66,478 | +0.02% | 329.3만 |
|---|
| 2025.12.11 | ₩66,465 | ₩66,465 | ₩66,451 | ₩66,465 | 0.00% | 180.7만 |
|---|
| 2025.12.10 | ₩66,425 | ₩66,445 | ₩66,411 | ₩66,425 | 0.00% | 330.2만 |
|---|
| 2025.12.09 | ₩66,425 | ₩66,425 | ₩66,411 | ₩66,411 | -0.02% | 203.5만 |
|---|
| 2025.12.08 | ₩66,411 | ₩66,411 | ₩66,398 | ₩66,411 | 0.00% | 213.2만 |
|---|
| 2025.12.05 | ₩66,398 | ₩66,411 | ₩66,398 | ₩66,398 | 0.00% | 235만 |
|---|
| 2025.12.04 | ₩66,385 | ₩66,398 | ₩66,385 | ₩66,385 | 0.00% | 224만 |
|---|
| 2025.12.03 | ₩66,385 | ₩66,398 | ₩66,371 | ₩66,385 | 0.00% | 225만 |
|---|
| 2025.12.02 | ₩66,371 | ₩66,371 | ₩66,358 | ₩66,358 | -0.02% | 245.4만 |
|---|
| 2025.12.01 | ₩66,371 | ₩66,371 | ₩66,358 | ₩66,358 | -0.02% | 261.1만 |
|---|
| 2025.11.28 | ₩66,612 | ₩66,625 | ₩66,612 | ₩66,612 | 0.00% | 114.6만 |
|---|
| 2025.11.26 | ₩66,599 | ₩66,612 | ₩66,585 | ₩66,585 | -0.02% | 182.7만 |
|---|
| 2025.11.25 | ₩66,572 | ₩66,585 | ₩66,558 | ₩66,572 | 0.00% | 271.5만 |
|---|
| 2025.11.24 | ₩66,558 | ₩66,572 | ₩66,558 | ₩66,558 | 0.00% | 145.4만 |
|---|
| 2025.11.21 | ₩66,558 | ₩66,558 | ₩66,545 | ₩66,558 | 0.00% | 216.1만 |
|---|
| 2025.11.20 | ₩66,532 | ₩66,532 | ₩66,518 | ₩66,518 | -0.02% | 257.8만 |
|---|
| 2025.11.19 | ₩66,518 | ₩66,518 | ₩66,505 | ₩66,518 | 0.00% | 302.2만 |
|---|
| 2025.11.18 | ₩66,492 | ₩66,505 | ₩66,492 | ₩66,492 | 0.00% | 286.3만 |
|---|
| 2025.11.17 | ₩66,478 | ₩66,492 | ₩66,478 | ₩66,478 | 0.00% | 182.2만 |
|---|
| 2025.11.14 | ₩66,492 | ₩66,492 | ₩66,478 | ₩66,492 | 0.00% | 242.2만 |
|---|
| 2025.11.13 | ₩66,478 | ₩66,478 | ₩66,465 | ₩66,465 | -0.02% | 179.7만 |
|---|
| 2025.11.12 | ₩66,451 | ₩66,465 | ₩66,451 | ₩66,465 | +0.02% | 214.3만 |
|---|
| 2025.11.11 | ₩66,451 | ₩66,451 | ₩66,438 | ₩66,451 | 0.00% | 173만 |
|---|
| 2025.11.10 | ₩66,438 | ₩66,451 | ₩66,425 | ₩66,451 | +0.02% | 212.2만 |
|---|
| 2025.11.07 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,438 | +0.02% | 204.1만 |
|---|
| 2025.11.06 | ₩66,398 | ₩66,411 | ₩66,385 | ₩66,398 | 0.00% | 228.4만 |
|---|
| 2025.11.05 | ₩66,398 | ₩66,398 | ₩66,385 | ₩66,398 | 0.00% | 266.9만 |
|---|
| 2025.11.04 | ₩66,385 | ₩66,398 | ₩66,385 | ₩66,385 | 0.00% | 202.1만 |
|---|
| 2025.11.03 | ₩66,385 | ₩66,398 | ₩66,371 | ₩66,385 | 0.00% | 258만 |
|---|
| 2025.10.31 | ₩66,625 | ₩66,639 | ₩66,612 | ₩66,639 | +0.02% | 256.2만 |
|---|
| 2025.10.30 | ₩66,612 | ₩66,625 | ₩66,599 | ₩66,599 | -0.02% | 178.9만 |
|---|
| 2025.10.29 | ₩66,625 | ₩66,625 | ₩66,599 | ₩66,612 | -0.02% | 659.2만 |
|---|
| 2025.10.28 | ₩66,599 | ₩66,612 | ₩66,599 | ₩66,612 | +0.02% | 202.4만 |
|---|
| 2025.10.27 | ₩66,585 | ₩66,599 | ₩66,585 | ₩66,585 | 0.00% | 163.4만 |
|---|
| 2025.10.24 | ₩66,585 | ₩66,599 | ₩66,585 | ₩66,585 | 0.00% | 399.7만 |
|---|
| 2025.10.23 | ₩66,558 | ₩66,585 | ₩66,558 | ₩66,558 | 0.00% | 192.8만 |
|---|
| 2025.10.22 | ₩66,558 | ₩66,572 | ₩66,558 | ₩66,572 | +0.02% | 224만 |
|---|
| 2025.10.21 | ₩66,558 | ₩66,558 | ₩66,545 | ₩66,558 | 0.00% | 218.6만 |
|---|
| 2025.10.20 | ₩66,545 | ₩66,545 | ₩66,532 | ₩66,532 | -0.02% | 199.5만 |
|---|
| 2025.10.17 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,532 | 0.00% | 153.5만 |
|---|
| 2025.10.16 | ₩66,505 | ₩66,518 | ₩66,505 | ₩66,518 | +0.02% | 186.8만 |
|---|
| 2025.10.15 | ₩66,505 | ₩66,518 | ₩66,505 | ₩66,505 | 0.00% | 198.5만 |
|---|
| 2025.10.14 | ₩66,498 | ₩66,518 | ₩66,492 | ₩66,518 | +0.03% | 299.7만 |
|---|
| 2025.10.13 | ₩66,465 | ₩66,505 | ₩66,465 | ₩66,505 | +0.06% | 144.5만 |
|---|
| 2025.10.10 | ₩66,478 | ₩66,505 | ₩66,478 | ₩66,478 | 0.00% | 242.6만 |
|---|