시장 데이터를 불러오는 중
전체 종목
PGIM Laddered Nasdaq-100 Buffer 12 ETF 과거 주가
PGIM Laddered Nasdaq-100 Buffer 12 ETF · PBQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Laddered Nasdaq-100 Buffer 12 ETF · PBQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,348 | ₩43,753 | ₩43,348 | ₩43,679 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,722 | ₩43,814 | ₩43,401 | ₩43,535 | -0.43% | 1만 |
| 2026.10.07 | ₩43,722 | ₩43,842 | ₩43,602 | ₩43,793 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,794 | ₩43,896 | ₩43,722 | ₩43,793 | -0.00% | 8천 |
| 2026.10.05 | ₩43,562 | ₩43,762 | ₩43,562 | ₩43,666 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,655 | ₩43,669 | ₩43,415 | ₩43,514 | -0.32% | 1만 |
| 2026.10.01 | ₩43,442 | ₩43,442 | ₩43,161 | ₩43,352 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,388 | ₩43,428 | ₩43,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,287 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,094 | ₩43,335 | ₩43,094 | ₩43,241 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,308 | ₩43,308 | ₩43,161 | ₩43,214 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,248 | ₩43,401 | ₩43,228 | ₩43,328 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,181 | ₩43,321 | ₩43,148 | ₩43,238 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,401 | ₩43,401 | ₩43,174 | ₩43,221 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,348 | ₩43,401 | ₩43,228 | ₩43,395 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,321 | ₩43,321 | ₩42,987 | ₩43,259 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,493 | ₩42,921 | ₩42,493 | ₩42,867 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,707 | ₩42,814 | ₩42,627 | ₩42,754 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,553 | ₩42,680 | ₩42,313 | ₩42,406 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,466 | ₩42,506 | ₩42,346 | ₩42,413 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,547 | ₩42,667 | ₩42,353 | ₩42,551 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,693 | ₩42,734 | ₩42,573 | ₩42,660 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,493 | ₩42,560 | ₩42,373 | ₩42,440 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,647 | ₩42,734 | ₩42,506 | ₩42,613 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,707 | ₩42,774 | ₩42,573 | ₩42,687 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,747 | ₩42,774 | ₩42,640 | ₩42,709 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,568 | ₩42,760 | ₩42,547 | ₩42,673 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,433 | ₩42,520 | ₩42,426 | ₩42,453 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,400 | ₩42,547 | ₩42,319 | ₩42,381 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,653 | ₩42,653 | ₩42,493 | ₩42,619 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,693 | ₩42,787 | ₩42,453 | ₩42,466 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,573 | ₩42,720 | ₩42,493 | ₩42,620 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,266 | ₩42,466 | ₩42,266 | ₩42,366 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,520 | ₩42,520 | ₩42,279 | ₩42,333 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,440 | ₩42,493 | ₩42,172 | ₩42,233 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,386 | ₩42,453 | ₩42,279 | ₩42,353 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩41,985 | ₩42,385 | ₩41,985 | ₩42,239 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,253 | ₩42,480 | ₩42,253 | ₩42,453 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,453 | ₩42,480 | ₩42,319 | ₩42,380 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩43,014 | ₩43,014 | ₩42,547 | ₩42,627 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,054 | ₩43,054 | ₩42,506 | ₩42,593 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,520 | ₩42,693 | ₩42,480 | ₩42,613 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,293 | ₩42,560 | ₩42,293 | ₩42,460 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,413 | ₩42,413 | ₩42,226 | ₩42,313 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,319 | ₩42,440 | ₩42,279 | ₩42,342 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,226 | ₩42,400 | ₩42,226 | ₩42,346 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,119 | ₩42,239 | ₩42,079 | ₩42,144 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,273 | ₩42,311 | ₩42,238 | ₩42,238 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,072 | ₩42,386 | ₩42,047 | ₩42,219 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,740 | ₩41,839 | ₩41,621 | ₩41,765 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,171 | ₩41,505 | ₩41,077 | ₩41,463 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩40,943 | ₩41,291 | ₩40,943 | ₩41,253 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩40,850 | ₩41,237 | ₩40,595 | ₩40,595 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,264 | ₩41,264 | ₩40,797 | ₩41,010 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,464 | ₩41,464 | ₩40,957 | ₩41,151 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,144 | ₩41,284 | ₩41,144 | ₩41,164 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,491 | ₩41,531 | ₩41,224 | ₩41,312 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩41,852 | ₩41,852 | ₩41,665 | ₩41,738 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,745 | ₩41,825 | ₩41,678 | ₩41,762 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩41,865 | ₩41,865 | ₩41,483 | ₩41,483 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,571 | ₩41,571 | ₩41,237 | ₩41,431 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,066 | ₩42,066 | ₩41,518 | ₩41,623 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩42,024 | ₩42,024 | ₩41,792 | ₩41,912 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩41,985 | ₩42,039 | ₩41,852 | ₩41,945 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,625 | ₩41,892 | ₩41,558 | ₩41,762 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,651 | ₩42,106 | ₩41,585 | ₩42,026 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩41,865 | ₩41,999 | ₩41,772 | ₩41,948 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,197 | ₩41,718 | ₩41,197 | ₩41,629 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,411 | ₩41,772 | ₩41,411 | ₩41,665 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,545 | ₩41,999 | ₩41,545 | ₩41,959 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,172 | ₩42,172 | ₩41,464 | ₩41,705 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩41,959 | ₩42,039 | ₩41,798 | ₩41,885 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,092 | ₩42,146 | ₩41,985 | ₩42,072 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,491 | ₩41,999 | ₩41,491 | ₩41,892 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩41,919 | ₩41,919 | ₩41,651 | ₩41,718 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,213 | ₩42,213 | ₩41,618 | ₩41,778 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩41,932 | ₩41,932 | ₩41,598 | ₩41,633 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,718 | ₩41,839 | ₩41,651 | ₩41,672 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,172 | ₩42,172 | ₩41,919 | ₩41,985 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩42,026 | ₩42,066 | ₩41,972 | ₩41,999 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩41,939 | ₩41,999 | ₩41,785 | ₩41,785 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,359 | ₩42,359 | ₩41,879 | ₩41,952 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,046 | ₩42,159 | ₩41,999 | ₩42,066 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,705 | ₩41,812 | ₩41,665 | ₩41,749 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,464 | ₩41,730 | ₩41,344 | ₩41,651 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,772 | ₩41,772 | ₩41,292 | ₩41,292 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,772 | ₩41,772 | ₩41,184 | ₩41,518 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,797 | ₩41,824 | ₩41,725 | ₩41,725 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,825 | ₩41,972 | ₩41,491 | ₩41,531 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,119 | ₩42,119 | ₩41,892 | ₩42,012 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,758 | ₩42,079 | ₩41,758 | ₩42,012 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩42,039 | ₩42,119 | ₩41,985 | ₩42,099 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,346 | ₩42,346 | ₩41,956 | ₩42,052 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,079 | ₩42,092 | ₩42,032 | ₩42,066 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩41,863 | ₩42,052 | ₩41,852 | ₩42,001 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,239 | ₩42,239 | ₩41,821 | ₩41,879 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩41,999 | ₩41,999 | ₩41,785 | ₩41,879 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩41,932 | ₩41,932 | ₩41,706 | ₩41,765 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,631 | ₩41,732 | ₩41,571 | ₩41,686 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,839 | ₩41,839 | ₩41,545 | ₩41,631 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,424 | ₩41,598 | ₩41,424 | ₩41,505 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩41,932 | ₩41,932 | ₩41,464 | ₩41,518 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,585 | ₩41,638 | ₩41,464 | ₩41,538 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,798 | ₩41,798 | ₩41,591 | ₩41,645 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,598 | ₩41,662 | ₩41,525 | ₩41,565 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,692 | ₩41,692 | ₩41,331 | ₩41,485 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,398 | ₩41,651 | ₩41,398 | ₩41,558 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,464 | ₩41,611 | ₩41,432 | ₩41,611 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,344 | ₩41,424 | ₩41,251 | ₩41,338 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,291 | ₩41,344 | ₩41,244 | ₩41,311 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,277 | ₩41,277 | ₩41,037 | ₩41,110 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,117 | ₩41,117 | ₩40,902 | ₩40,957 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,077 | ₩41,077 | ₩40,917 | ₩40,990 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,837 | ₩40,957 | ₩40,676 | ₩40,865 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,577 | ₩40,742 | ₩40,569 | ₩40,656 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,676 | ₩40,676 | ₩40,449 | ₩40,596 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,676 | ₩40,770 | ₩40,676 | ₩40,716 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,690 | ₩40,783 | ₩40,581 | ₩40,763 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,770 | ₩40,770 | ₩40,316 | ₩40,417 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,716 | ₩40,716 | ₩40,382 | ₩40,576 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,636 | ₩40,636 | ₩40,129 | ₩40,203 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,354 | ₩40,356 | ₩40,142 | ₩40,286 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,342 | ₩40,409 | ₩40,296 | ₩40,336 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,048 | ₩40,155 | ₩40,019 | ₩40,109 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,841 | ₩40,062 | ₩39,841 | ₩40,028 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,741 | ₩39,845 | ₩39,674 | ₩39,801 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,240 | ₩39,514 | ₩39,194 | ₩39,434 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,300 | ₩39,300 | ₩39,113 | ₩39,220 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩39,033 | ₩39,180 | ₩38,960 | ₩39,180 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩39,033 | ₩39,127 | ₩38,916 | ₩39,001 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,419 | ₩38,419 | ₩37,930 | ₩38,287 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,526 | ₩38,526 | ₩38,210 | ₩38,293 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,132 | ₩38,165 | ₩38,112 | ₩38,165 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,112 | ₩38,258 | ₩38,083 | ₩38,138 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,524 | ₩37,924 | ₩37,457 | ₩37,834 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,363 | ₩37,404 | ₩37,150 | ₩37,210 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,425 | ₩37,425 | ₩37,323 | ₩37,333 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩37,965 | ₩38,005 | ₩37,707 | ₩37,707 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,165 | ₩38,178 | ₩38,018 | ₩38,118 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,078 | ₩38,152 | ₩37,951 | ₩38,006 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,325 | ₩38,325 | ₩38,035 | ₩38,116 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,071 | ₩38,098 | ₩37,822 | ₩37,822 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,205 | ₩38,225 | ₩38,070 | ₩38,225 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,726 | ₩38,726 | ₩38,312 | ₩38,339 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,646 | ₩38,646 | ₩38,419 | ₩38,539 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,632 | ₩38,632 | ₩38,425 | ₩38,448 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,272 | ₩38,285 | ₩38,124 | ₩38,124 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,392 | ₩38,486 | ₩38,245 | ₩38,272 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,619 | ₩38,726 | ₩38,459 | ₩38,582 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,739 | ₩38,766 | ₩38,527 | ₩38,527 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩37,898 | ₩38,546 | ₩37,898 | ₩38,546 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,319 | ₩38,486 | ₩38,264 | ₩38,264 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,628 | ₩38,739 | ₩38,379 | ₩38,552 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,566 | ₩38,699 | ₩38,566 | ₩38,639 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,106 | ₩38,486 | ₩38,106 | ₩38,385 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,499 | ₩38,619 | ₩38,379 | ₩38,538 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,526 | ₩38,579 | ₩38,381 | ₩38,566 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,592 | ₩38,632 | ₩38,459 | ₩38,551 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,632 | ₩38,806 | ₩38,616 | ₩38,737 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,345 | ₩38,579 | ₩38,345 | ₩38,498 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,329 | ₩38,365 | ₩38,178 | ₩38,296 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,325 | ₩38,619 | ₩38,325 | ₩38,512 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,592 | ₩38,592 | ₩38,232 | ₩38,325 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,258 | ₩38,592 | ₩38,258 | ₩38,413 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,419 | ₩38,432 | ₩38,002 | ₩38,292 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,352 | ₩38,459 | ₩38,245 | ₩38,270 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,632 | ₩38,632 | ₩38,245 | ₩38,245 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,472 | ₩38,766 | ₩38,472 | ₩38,631 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩38,940 | ₩38,940 | ₩38,604 | ₩38,604 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,392 | ₩38,713 | ₩38,392 | ₩38,666 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,245 | ₩38,518 | ₩38,245 | ₩38,518 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,252 | ₩38,258 | ₩38,031 | ₩38,085 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,325 | ₩38,486 | ₩38,245 | ₩38,416 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,755 | ₩38,793 | ₩38,499 | ₩38,709 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩38,886 | ₩39,007 | ₩38,833 | ₩38,905 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,566 | ₩38,980 | ₩38,566 | ₩38,769 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,726 | ₩38,960 | ₩38,686 | ₩38,946 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,100 | ₩39,113 | ₩38,966 | ₩39,032 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩38,926 | ₩39,073 | ₩38,920 | ₩39,051 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩38,860 | ₩38,980 | ₩38,779 | ₩38,873 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩38,860 | ₩38,926 | ₩38,769 | ₩38,798 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,699 | ₩38,846 | ₩38,699 | ₩38,753 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,379 | ₩38,686 | ₩38,379 | ₩38,639 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,472 | ₩38,579 | ₩38,379 | ₩38,397 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,793 | ₩38,793 | ₩38,659 | ₩38,719 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩38,860 | ₩38,886 | ₩38,592 | ₩38,695 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,445 | ₩38,717 | ₩38,445 | ₩38,653 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,793 | ₩38,926 | ₩38,793 | ₩38,821 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,846 | ₩38,846 | ₩38,699 | ₩38,779 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩38,873 | ₩38,873 | ₩38,829 | ₩38,829 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,472 | ₩38,739 | ₩38,472 | ₩38,645 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,486 | ₩38,806 | ₩38,486 | ₩38,734 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,649 | ₩38,726 | ₩38,619 | ₩38,718 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,833 | ₩38,833 | ₩38,579 | ₩38,579 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,846 | ₩38,846 | ₩38,472 | ₩38,474 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,555 | ₩38,579 | ₩38,508 | ₩38,508 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,566 | ₩38,566 | ₩38,550 | ₩38,558 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,546 | ₩38,632 | ₩38,486 | ₩38,566 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,599 | ₩38,699 | ₩38,599 | ₩38,606 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,584 | ₩38,632 | ₩38,584 | ₩38,632 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,499 | ₩38,552 | ₩38,499 | ₩38,552 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,516 | ₩38,566 | ₩38,499 | ₩38,499 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,419 | ₩38,419 | ₩38,319 | ₩38,413 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,192 | ₩38,285 | ₩38,192 | ₩38,240 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,152 | ₩38,152 | ₩37,946 | ₩37,946 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,192 | ₩38,262 | ₩38,112 | ₩38,262 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,272 | ₩38,299 | ₩38,197 | ₩38,197 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,245 | ₩38,245 | ₩38,138 | ₩38,225 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,272 | ₩38,411 | ₩38,272 | ₩38,411 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,331 | ₩38,539 | ₩38,292 | ₩38,431 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,343 | ₩38,345 | ₩38,343 | ₩38,345 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,339 | ₩38,405 | ₩38,283 | ₩38,283 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,245 | ₩38,379 | ₩38,245 | ₩38,345 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,299 | ₩38,312 | ₩38,273 | ₩38,273 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,257 | ₩38,379 | ₩38,257 | ₩38,272 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,245 | ₩38,312 | ₩38,245 | ₩38,245 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩38,011 | ₩38,205 | ₩38,011 | ₩38,118 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,871 | ₩38,045 | ₩37,871 | ₩38,038 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,824 | ₩37,882 | ₩37,824 | ₩37,882 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,723 | ₩37,818 | ₩37,723 | ₩37,741 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,391 | ₩37,484 | ₩37,266 | ₩37,266 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,791 | ₩37,791 | ₩37,100 | ₩37,100 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,617 | ₩37,617 | ₩37,521 | ₩37,521 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,504 | ₩37,504 | ₩37,424 | ₩37,424 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,733 | ₩37,733 | ₩37,484 | ₩37,548 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,764 | ₩37,844 | ₩37,604 | ₩37,691 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,818 | ₩37,818 | ₩37,664 | ₩37,664 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩37,888 | ₩38,018 | ₩37,874 | ₩37,951 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩37,965 | ₩38,045 | ₩37,950 | ₩37,978 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,071 | ₩38,071 | ₩37,995 | ₩38,005 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,604 | ₩37,737 | ₩37,381 | ₩37,684 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,831 | ₩37,871 | ₩37,774 | ₩37,774 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩38,018 | ₩38,045 | ₩37,938 | ₩37,970 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩37,911 | ₩38,058 | ₩37,898 | ₩37,902 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,168 | ₩38,205 | ₩38,071 | ₩38,126 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,045 | ₩38,045 | ₩38,025 | ₩38,025 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,245 | ₩38,258 | ₩38,112 | ₩38,165 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,058 | ₩38,244 | ₩38,058 | ₩38,152 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,299 | ₩38,566 | ₩37,991 | ₩38,105 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩38,005 | ₩38,031 | ₩37,924 | ₩37,943 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,818 | ₩37,831 | ₩37,791 | ₩37,791 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,818 | ₩37,844 | ₩37,548 | ₩37,635 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,795 | ₩37,795 | ₩37,764 | ₩37,782 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,778 | ₩37,844 | ₩37,724 | ₩37,767 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,430 | ₩37,631 | ₩37,377 | ₩37,540 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,631 | ₩37,631 | ₩37,337 | ₩37,367 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,593 | ₩37,593 | ₩37,474 | ₩37,474 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,363 | ₩37,497 | ₩37,363 | ₩37,393 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,497 | ₩37,504 | ₩37,424 | ₩37,490 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,691 | ₩37,844 | ₩37,132 | ₩37,132 | -1.48% | 2.4천 |
|---|