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 | ₩43,304 | ₩43,709 | ₩43,304 | ₩43,635 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,678 | ₩43,770 | ₩43,358 | ₩43,491 | -0.43% | 1만 |
| 2026.10.07 | ₩43,678 | ₩43,798 | ₩43,558 | ₩43,749 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,750 | ₩43,851 | ₩43,678 | ₩43,749 | -0.00% | 8천 |
| 2026.10.05 | ₩43,518 | ₩43,718 | ₩43,518 | ₩43,622 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,611 | ₩43,624 | ₩43,371 | ₩43,470 | -0.32% | 1만 |
| 2026.10.01 | ₩43,398 | ₩43,398 | ₩43,117 | ₩43,308 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,344 | ₩43,384 | ₩43,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,243 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,051 | ₩43,291 | ₩43,051 | ₩43,197 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,264 | ₩43,264 | ₩43,117 | ₩43,171 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,204 | ₩43,358 | ₩43,184 | ₩43,284 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,137 | ₩43,278 | ₩43,104 | ₩43,195 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,358 | ₩43,358 | ₩43,131 | ₩43,177 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,304 | ₩43,358 | ₩43,184 | ₩43,351 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,278 | ₩43,278 | ₩42,944 | ₩43,215 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,450 | ₩42,877 | ₩42,450 | ₩42,824 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,664 | ₩42,770 | ₩42,584 | ₩42,710 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,510 | ₩42,637 | ₩42,270 | ₩42,363 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,423 | ₩42,463 | ₩42,303 | ₩42,370 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,504 | ₩42,624 | ₩42,310 | ₩42,508 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,650 | ₩42,690 | ₩42,530 | ₩42,617 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,450 | ₩42,517 | ₩42,330 | ₩42,397 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,604 | ₩42,690 | ₩42,463 | ₩42,570 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,664 | ₩42,730 | ₩42,530 | ₩42,644 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,704 | ₩42,730 | ₩42,597 | ₩42,666 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,525 | ₩42,717 | ₩42,504 | ₩42,630 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,390 | ₩42,477 | ₩42,383 | ₩42,410 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,357 | ₩42,504 | ₩42,277 | ₩42,338 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,610 | ₩42,610 | ₩42,450 | ₩42,576 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,650 | ₩42,744 | ₩42,410 | ₩42,423 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,530 | ₩42,677 | ₩42,450 | ₩42,577 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,223 | ₩42,423 | ₩42,223 | ₩42,323 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,477 | ₩42,477 | ₩42,237 | ₩42,290 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,397 | ₩42,450 | ₩42,130 | ₩42,190 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,343 | ₩42,410 | ₩42,237 | ₩42,310 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩41,943 | ₩42,342 | ₩41,943 | ₩42,197 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,210 | ₩42,437 | ₩42,210 | ₩42,410 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,410 | ₩42,437 | ₩42,277 | ₩42,337 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩42,971 | ₩42,971 | ₩42,504 | ₩42,584 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,011 | ₩43,011 | ₩42,463 | ₩42,550 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,477 | ₩42,650 | ₩42,437 | ₩42,570 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,250 | ₩42,517 | ₩42,250 | ₩42,417 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,370 | ₩42,370 | ₩42,183 | ₩42,270 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,277 | ₩42,397 | ₩42,237 | ₩42,299 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,183 | ₩42,357 | ₩42,183 | ₩42,303 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,076 | ₩42,197 | ₩42,036 | ₩42,102 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,230 | ₩42,269 | ₩42,195 | ₩42,195 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,030 | ₩42,343 | ₩42,004 | ₩42,177 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,697 | ₩41,796 | ₩41,579 | ₩41,723 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,129 | ₩41,463 | ₩41,036 | ₩41,421 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩40,902 | ₩41,249 | ₩40,902 | ₩41,212 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩40,809 | ₩41,196 | ₩40,554 | ₩40,554 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,222 | ₩41,222 | ₩40,755 | ₩40,969 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,423 | ₩41,423 | ₩40,915 | ₩41,109 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,102 | ₩41,242 | ₩41,102 | ₩41,122 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,449 | ₩41,489 | ₩41,182 | ₩41,270 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩41,810 | ₩41,810 | ₩41,623 | ₩41,696 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,703 | ₩41,783 | ₩41,636 | ₩41,720 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩41,823 | ₩41,823 | ₩41,441 | ₩41,441 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,529 | ₩41,529 | ₩41,196 | ₩41,389 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,023 | ₩42,023 | ₩41,476 | ₩41,581 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩41,982 | ₩41,982 | ₩41,750 | ₩41,870 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩41,943 | ₩41,996 | ₩41,810 | ₩41,903 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,583 | ₩41,850 | ₩41,516 | ₩41,720 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,609 | ₩42,063 | ₩41,543 | ₩41,983 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩41,823 | ₩41,956 | ₩41,730 | ₩41,906 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,156 | ₩41,676 | ₩41,156 | ₩41,587 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,369 | ₩41,730 | ₩41,369 | ₩41,623 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,503 | ₩41,956 | ₩41,503 | ₩41,916 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,130 | ₩42,130 | ₩41,423 | ₩41,663 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩41,916 | ₩41,996 | ₩41,756 | ₩41,843 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,050 | ₩42,103 | ₩41,943 | ₩42,030 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,449 | ₩41,956 | ₩41,449 | ₩41,850 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩41,876 | ₩41,876 | ₩41,609 | ₩41,676 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,170 | ₩42,170 | ₩41,576 | ₩41,736 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩41,890 | ₩41,890 | ₩41,556 | ₩41,591 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,676 | ₩41,796 | ₩41,609 | ₩41,629 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,130 | ₩42,130 | ₩41,876 | ₩41,943 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩41,983 | ₩42,023 | ₩41,930 | ₩41,956 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩41,896 | ₩41,956 | ₩41,743 | ₩41,743 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,317 | ₩42,317 | ₩41,836 | ₩41,910 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,003 | ₩42,117 | ₩41,956 | ₩42,023 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,663 | ₩41,770 | ₩41,623 | ₩41,707 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,423 | ₩41,688 | ₩41,302 | ₩41,609 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,730 | ₩41,730 | ₩41,250 | ₩41,250 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,730 | ₩41,730 | ₩41,142 | ₩41,476 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,755 | ₩41,782 | ₩41,683 | ₩41,683 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,783 | ₩41,930 | ₩41,449 | ₩41,489 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,076 | ₩42,076 | ₩41,850 | ₩41,970 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,716 | ₩42,036 | ₩41,716 | ₩41,970 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩41,996 | ₩42,076 | ₩41,943 | ₩42,056 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,303 | ₩42,303 | ₩41,914 | ₩42,010 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,036 | ₩42,050 | ₩41,990 | ₩42,023 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩41,820 | ₩42,010 | ₩41,810 | ₩41,959 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,197 | ₩42,197 | ₩41,779 | ₩41,836 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩41,956 | ₩41,956 | ₩41,743 | ₩41,836 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩41,890 | ₩41,890 | ₩41,664 | ₩41,723 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,589 | ₩41,689 | ₩41,529 | ₩41,644 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,796 | ₩41,796 | ₩41,503 | ₩41,589 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,383 | ₩41,556 | ₩41,383 | ₩41,463 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩41,890 | ₩41,890 | ₩41,423 | ₩41,476 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,543 | ₩41,596 | ₩41,423 | ₩41,496 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,756 | ₩41,756 | ₩41,549 | ₩41,603 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,556 | ₩41,620 | ₩41,483 | ₩41,523 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,649 | ₩41,649 | ₩41,289 | ₩41,443 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,356 | ₩41,609 | ₩41,356 | ₩41,516 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,423 | ₩41,569 | ₩41,391 | ₩41,569 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,302 | ₩41,383 | ₩41,209 | ₩41,296 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,249 | ₩41,302 | ₩41,202 | ₩41,269 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,236 | ₩41,236 | ₩40,996 | ₩41,069 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,076 | ₩41,076 | ₩40,861 | ₩40,915 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,036 | ₩41,036 | ₩40,875 | ₩40,949 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,795 | ₩40,915 | ₩40,635 | ₩40,823 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,536 | ₩40,701 | ₩40,528 | ₩40,615 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,635 | ₩40,635 | ₩40,408 | ₩40,555 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,635 | ₩40,729 | ₩40,635 | ₩40,675 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,649 | ₩40,742 | ₩40,540 | ₩40,722 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,729 | ₩40,729 | ₩40,275 | ₩40,376 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,675 | ₩40,675 | ₩40,342 | ₩40,535 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,595 | ₩40,595 | ₩40,088 | ₩40,163 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,314 | ₩40,315 | ₩40,101 | ₩40,246 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,302 | ₩40,368 | ₩40,255 | ₩40,295 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,008 | ₩40,115 | ₩39,979 | ₩40,068 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,801 | ₩40,021 | ₩39,801 | ₩39,988 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,701 | ₩39,805 | ₩39,634 | ₩39,761 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,201 | ₩39,474 | ₩39,154 | ₩39,394 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,261 | ₩39,261 | ₩39,074 | ₩39,181 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩38,994 | ₩39,141 | ₩38,920 | ₩39,141 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩38,994 | ₩39,087 | ₩38,876 | ₩38,962 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,380 | ₩38,380 | ₩37,892 | ₩38,248 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,487 | ₩38,487 | ₩38,172 | ₩38,254 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,093 | ₩38,126 | ₩38,073 | ₩38,126 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,073 | ₩38,220 | ₩38,045 | ₩38,100 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,486 | ₩37,886 | ₩37,419 | ₩37,795 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,326 | ₩37,366 | ₩37,112 | ₩37,172 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,387 | ₩37,387 | ₩37,286 | ₩37,295 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩37,926 | ₩37,966 | ₩37,669 | ₩37,669 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,126 | ₩38,140 | ₩37,980 | ₩38,080 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,040 | ₩38,113 | ₩37,913 | ₩37,968 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,287 | ₩38,287 | ₩37,997 | ₩38,077 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,033 | ₩38,060 | ₩37,783 | ₩37,783 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,166 | ₩38,186 | ₩38,032 | ₩38,186 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,687 | ₩38,687 | ₩38,273 | ₩38,300 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,607 | ₩38,607 | ₩38,380 | ₩38,500 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,593 | ₩38,593 | ₩38,387 | ₩38,409 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,233 | ₩38,246 | ₩38,085 | ₩38,085 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,353 | ₩38,447 | ₩38,206 | ₩38,233 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,580 | ₩38,687 | ₩38,420 | ₩38,543 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,700 | ₩38,727 | ₩38,488 | ₩38,488 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩37,859 | ₩38,507 | ₩37,859 | ₩38,507 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,280 | ₩38,447 | ₩38,225 | ₩38,225 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,589 | ₩38,700 | ₩38,340 | ₩38,513 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,527 | ₩38,660 | ₩38,527 | ₩38,600 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,068 | ₩38,447 | ₩38,068 | ₩38,347 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,460 | ₩38,580 | ₩38,340 | ₩38,499 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,487 | ₩38,540 | ₩38,343 | ₩38,527 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,553 | ₩38,593 | ₩38,420 | ₩38,512 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,593 | ₩38,767 | ₩38,577 | ₩38,698 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,307 | ₩38,540 | ₩38,307 | ₩38,459 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,291 | ₩38,327 | ₩38,140 | ₩38,257 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,287 | ₩38,580 | ₩38,287 | ₩38,473 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,553 | ₩38,553 | ₩38,193 | ₩38,287 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,220 | ₩38,553 | ₩38,220 | ₩38,375 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,380 | ₩38,393 | ₩37,964 | ₩38,253 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,313 | ₩38,420 | ₩38,206 | ₩38,232 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,593 | ₩38,593 | ₩38,206 | ₩38,206 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,433 | ₩38,727 | ₩38,433 | ₩38,592 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩38,900 | ₩38,900 | ₩38,565 | ₩38,565 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,353 | ₩38,674 | ₩38,353 | ₩38,627 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,206 | ₩38,479 | ₩38,206 | ₩38,479 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,213 | ₩38,220 | ₩37,993 | ₩38,046 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,287 | ₩38,447 | ₩38,206 | ₩38,377 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,716 | ₩38,754 | ₩38,460 | ₩38,670 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩38,847 | ₩38,967 | ₩38,794 | ₩38,866 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,527 | ₩38,940 | ₩38,527 | ₩38,730 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,687 | ₩38,920 | ₩38,647 | ₩38,907 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,061 | ₩39,074 | ₩38,927 | ₩38,992 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩38,887 | ₩39,034 | ₩38,880 | ₩39,011 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩38,820 | ₩38,940 | ₩38,740 | ₩38,834 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩38,820 | ₩38,887 | ₩38,730 | ₩38,759 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,660 | ₩38,807 | ₩38,660 | ₩38,714 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,340 | ₩38,647 | ₩38,340 | ₩38,600 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,433 | ₩38,540 | ₩38,340 | ₩38,359 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,754 | ₩38,754 | ₩38,620 | ₩38,680 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩38,820 | ₩38,847 | ₩38,553 | ₩38,656 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,407 | ₩38,678 | ₩38,407 | ₩38,613 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,754 | ₩38,887 | ₩38,754 | ₩38,782 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,807 | ₩38,807 | ₩38,660 | ₩38,740 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩38,834 | ₩38,834 | ₩38,790 | ₩38,790 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,433 | ₩38,700 | ₩38,433 | ₩38,605 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,447 | ₩38,767 | ₩38,447 | ₩38,695 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,609 | ₩38,687 | ₩38,580 | ₩38,679 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,794 | ₩38,794 | ₩38,540 | ₩38,540 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,807 | ₩38,807 | ₩38,433 | ₩38,435 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,516 | ₩38,540 | ₩38,469 | ₩38,469 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,527 | ₩38,527 | ₩38,511 | ₩38,519 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,507 | ₩38,593 | ₩38,447 | ₩38,527 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,560 | ₩38,660 | ₩38,560 | ₩38,567 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,545 | ₩38,593 | ₩38,545 | ₩38,593 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,460 | ₩38,513 | ₩38,460 | ₩38,513 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,477 | ₩38,527 | ₩38,460 | ₩38,460 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,380 | ₩38,380 | ₩38,280 | ₩38,375 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,153 | ₩38,246 | ₩38,153 | ₩38,201 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,113 | ₩38,113 | ₩37,908 | ₩37,908 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,153 | ₩38,224 | ₩38,073 | ₩38,224 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,233 | ₩38,260 | ₩38,158 | ₩38,158 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,206 | ₩38,206 | ₩38,100 | ₩38,186 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,233 | ₩38,372 | ₩38,233 | ₩38,372 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,292 | ₩38,500 | ₩38,253 | ₩38,392 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,304 | ₩38,307 | ₩38,304 | ₩38,307 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,300 | ₩38,367 | ₩38,244 | ₩38,244 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,206 | ₩38,340 | ₩38,206 | ₩38,307 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,260 | ₩38,273 | ₩38,234 | ₩38,234 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,218 | ₩38,340 | ₩38,218 | ₩38,233 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,206 | ₩38,273 | ₩38,206 | ₩38,206 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩37,973 | ₩38,166 | ₩37,973 | ₩38,080 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,833 | ₩38,006 | ₩37,833 | ₩38,000 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,786 | ₩37,843 | ₩37,786 | ₩37,843 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,685 | ₩37,779 | ₩37,685 | ₩37,703 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,354 | ₩37,446 | ₩37,228 | ₩37,228 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,753 | ₩37,753 | ₩37,063 | ₩37,063 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,579 | ₩37,579 | ₩37,483 | ₩37,483 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,466 | ₩37,466 | ₩37,386 | ₩37,386 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,695 | ₩37,695 | ₩37,446 | ₩37,510 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,726 | ₩37,806 | ₩37,566 | ₩37,653 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,779 | ₩37,779 | ₩37,626 | ₩37,626 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩37,850 | ₩37,980 | ₩37,835 | ₩37,913 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩37,926 | ₩38,006 | ₩37,912 | ₩37,940 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,033 | ₩38,033 | ₩37,957 | ₩37,966 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,566 | ₩37,699 | ₩37,343 | ₩37,646 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,793 | ₩37,833 | ₩37,735 | ₩37,735 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩37,980 | ₩38,006 | ₩37,900 | ₩37,932 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩37,873 | ₩38,020 | ₩37,859 | ₩37,863 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,129 | ₩38,166 | ₩38,033 | ₩38,088 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,006 | ₩38,006 | ₩37,986 | ₩37,986 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,206 | ₩38,220 | ₩38,073 | ₩38,126 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,020 | ₩38,205 | ₩38,020 | ₩38,113 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,260 | ₩38,527 | ₩37,953 | ₩38,066 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩37,966 | ₩37,993 | ₩37,886 | ₩37,905 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,779 | ₩37,793 | ₩37,753 | ₩37,753 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,779 | ₩37,806 | ₩37,510 | ₩37,597 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,757 | ₩37,757 | ₩37,726 | ₩37,743 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,739 | ₩37,806 | ₩37,686 | ₩37,729 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,392 | ₩37,593 | ₩37,339 | ₩37,502 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,593 | ₩37,593 | ₩37,299 | ₩37,330 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,555 | ₩37,555 | ₩37,436 | ₩37,436 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,326 | ₩37,459 | ₩37,326 | ₩37,355 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,459 | ₩37,466 | ₩37,386 | ₩37,452 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,653 | ₩37,806 | ₩37,095 | ₩37,095 | -1.48% | 2.4천 |
|---|