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 | ₩43,336 | ₩43,741 | ₩43,336 | ₩43,667 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,710 | ₩43,802 | ₩43,389 | ₩43,523 | -0.43% | 1만 |
| 2026.10.07 | ₩43,710 | ₩43,830 | ₩43,590 | ₩43,781 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,782 | ₩43,884 | ₩43,710 | ₩43,781 | -0.00% | 8천 |
| 2026.10.05 | ₩43,550 | ₩43,750 | ₩43,550 | ₩43,654 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,643 | ₩43,657 | ₩43,403 | ₩43,502 | -0.32% | 1만 |
| 2026.10.01 | ₩43,429 | ₩43,429 | ₩43,149 | ₩43,340 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,376 | ₩43,416 | ₩43,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,275 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,082 | ₩43,323 | ₩43,082 | ₩43,229 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,296 | ₩43,296 | ₩43,149 | ₩43,202 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,236 | ₩43,389 | ₩43,216 | ₩43,316 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,169 | ₩43,309 | ₩43,136 | ₩43,226 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,389 | ₩43,389 | ₩43,162 | ₩43,209 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,336 | ₩43,389 | ₩43,216 | ₩43,383 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,309 | ₩43,309 | ₩42,975 | ₩43,247 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,481 | ₩42,909 | ₩42,481 | ₩42,855 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,695 | ₩42,802 | ₩42,615 | ₩42,742 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,541 | ₩42,668 | ₩42,301 | ₩42,394 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,455 | ₩42,495 | ₩42,334 | ₩42,401 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,535 | ₩42,655 | ₩42,341 | ₩42,539 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,682 | ₩42,722 | ₩42,561 | ₩42,648 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,481 | ₩42,548 | ₩42,361 | ₩42,428 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,635 | ₩42,722 | ₩42,495 | ₩42,601 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,695 | ₩42,762 | ₩42,561 | ₩42,675 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,735 | ₩42,762 | ₩42,628 | ₩42,698 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,556 | ₩42,748 | ₩42,535 | ₩42,662 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,421 | ₩42,508 | ₩42,415 | ₩42,441 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,388 | ₩42,535 | ₩42,308 | ₩42,369 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,642 | ₩42,642 | ₩42,481 | ₩42,607 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,682 | ₩42,775 | ₩42,441 | ₩42,455 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,561 | ₩42,708 | ₩42,481 | ₩42,608 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,254 | ₩42,455 | ₩42,254 | ₩42,354 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,508 | ₩42,508 | ₩42,268 | ₩42,321 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,428 | ₩42,481 | ₩42,161 | ₩42,221 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,374 | ₩42,441 | ₩42,268 | ₩42,341 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩41,974 | ₩42,373 | ₩41,974 | ₩42,228 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,241 | ₩42,468 | ₩42,241 | ₩42,441 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,441 | ₩42,468 | ₩42,308 | ₩42,368 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩43,002 | ₩43,002 | ₩42,535 | ₩42,615 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,042 | ₩43,042 | ₩42,495 | ₩42,581 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,508 | ₩42,682 | ₩42,468 | ₩42,601 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,281 | ₩42,548 | ₩42,281 | ₩42,448 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,401 | ₩42,401 | ₩42,214 | ₩42,301 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,308 | ₩42,428 | ₩42,268 | ₩42,330 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,214 | ₩42,388 | ₩42,214 | ₩42,334 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,107 | ₩42,228 | ₩42,067 | ₩42,133 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,261 | ₩42,300 | ₩42,226 | ₩42,226 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,061 | ₩42,374 | ₩42,035 | ₩42,208 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,728 | ₩41,827 | ₩41,609 | ₩41,753 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,159 | ₩41,493 | ₩41,066 | ₩41,452 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩40,932 | ₩41,279 | ₩40,932 | ₩41,242 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩40,839 | ₩41,226 | ₩40,584 | ₩40,584 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,253 | ₩41,253 | ₩40,785 | ₩40,999 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,453 | ₩41,453 | ₩40,946 | ₩41,139 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,132 | ₩41,273 | ₩41,132 | ₩41,153 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,480 | ₩41,520 | ₩41,213 | ₩41,301 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩41,840 | ₩41,840 | ₩41,653 | ₩41,727 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,733 | ₩41,814 | ₩41,667 | ₩41,751 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩41,854 | ₩41,854 | ₩41,472 | ₩41,472 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,560 | ₩41,560 | ₩41,226 | ₩41,420 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,054 | ₩42,054 | ₩41,506 | ₩41,612 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩42,013 | ₩42,013 | ₩41,780 | ₩41,900 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩41,974 | ₩42,027 | ₩41,840 | ₩41,934 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,613 | ₩41,880 | ₩41,546 | ₩41,751 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,640 | ₩42,094 | ₩41,573 | ₩42,014 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩41,854 | ₩41,987 | ₩41,760 | ₩41,936 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,186 | ₩41,707 | ₩41,186 | ₩41,617 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,400 | ₩41,760 | ₩41,400 | ₩41,653 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,533 | ₩41,987 | ₩41,533 | ₩41,947 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,161 | ₩42,161 | ₩41,453 | ₩41,693 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩41,947 | ₩42,027 | ₩41,787 | ₩41,874 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,081 | ₩42,134 | ₩41,974 | ₩42,061 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,480 | ₩41,987 | ₩41,480 | ₩41,880 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩41,907 | ₩41,907 | ₩41,640 | ₩41,707 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,201 | ₩42,201 | ₩41,607 | ₩41,767 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩41,920 | ₩41,920 | ₩41,587 | ₩41,621 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,707 | ₩41,827 | ₩41,640 | ₩41,660 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,161 | ₩42,161 | ₩41,907 | ₩41,974 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩42,014 | ₩42,054 | ₩41,960 | ₩41,987 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩41,927 | ₩41,987 | ₩41,774 | ₩41,774 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,348 | ₩42,348 | ₩41,867 | ₩41,940 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,034 | ₩42,147 | ₩41,987 | ₩42,054 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,693 | ₩41,800 | ₩41,653 | ₩41,737 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,453 | ₩41,719 | ₩41,333 | ₩41,640 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,760 | ₩41,760 | ₩41,281 | ₩41,281 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,760 | ₩41,760 | ₩41,173 | ₩41,506 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,786 | ₩41,812 | ₩41,713 | ₩41,713 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,814 | ₩41,960 | ₩41,480 | ₩41,520 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,107 | ₩42,107 | ₩41,880 | ₩42,001 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,747 | ₩42,067 | ₩41,747 | ₩42,001 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩42,027 | ₩42,107 | ₩41,974 | ₩42,087 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,334 | ₩42,334 | ₩41,944 | ₩42,041 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,067 | ₩42,081 | ₩42,021 | ₩42,054 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩41,851 | ₩42,041 | ₩41,840 | ₩41,990 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,228 | ₩42,228 | ₩41,810 | ₩41,867 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩41,987 | ₩41,987 | ₩41,774 | ₩41,867 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩41,920 | ₩41,920 | ₩41,695 | ₩41,753 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,620 | ₩41,720 | ₩41,560 | ₩41,675 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,827 | ₩41,827 | ₩41,533 | ₩41,620 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,413 | ₩41,587 | ₩41,413 | ₩41,493 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩41,920 | ₩41,920 | ₩41,453 | ₩41,506 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,573 | ₩41,627 | ₩41,453 | ₩41,526 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,787 | ₩41,787 | ₩41,580 | ₩41,633 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,587 | ₩41,651 | ₩41,513 | ₩41,553 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,680 | ₩41,680 | ₩41,319 | ₩41,473 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,386 | ₩41,640 | ₩41,386 | ₩41,546 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,453 | ₩41,600 | ₩41,421 | ₩41,600 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,333 | ₩41,413 | ₩41,239 | ₩41,326 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,279 | ₩41,333 | ₩41,233 | ₩41,299 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,266 | ₩41,266 | ₩41,026 | ₩41,099 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,106 | ₩41,106 | ₩40,891 | ₩40,946 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,066 | ₩41,066 | ₩40,905 | ₩40,979 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,825 | ₩40,946 | ₩40,665 | ₩40,853 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,566 | ₩40,731 | ₩40,558 | ₩40,645 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,665 | ₩40,665 | ₩40,438 | ₩40,585 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,665 | ₩40,759 | ₩40,665 | ₩40,705 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,678 | ₩40,772 | ₩40,570 | ₩40,752 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,759 | ₩40,759 | ₩40,304 | ₩40,406 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,705 | ₩40,705 | ₩40,371 | ₩40,565 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,625 | ₩40,625 | ₩40,118 | ₩40,192 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,343 | ₩40,345 | ₩40,131 | ₩40,275 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,331 | ₩40,398 | ₩40,284 | ₩40,325 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,037 | ₩40,144 | ₩40,008 | ₩40,097 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,830 | ₩40,051 | ₩39,830 | ₩40,017 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,730 | ₩39,834 | ₩39,663 | ₩39,790 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,229 | ₩39,503 | ₩39,183 | ₩39,423 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,290 | ₩39,290 | ₩39,103 | ₩39,209 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩39,022 | ₩39,169 | ₩38,949 | ₩39,169 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩39,022 | ₩39,116 | ₩38,905 | ₩38,990 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,408 | ₩38,408 | ₩37,919 | ₩38,276 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,515 | ₩38,515 | ₩38,200 | ₩38,283 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,121 | ₩38,154 | ₩38,101 | ₩38,154 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,101 | ₩38,248 | ₩38,073 | ₩38,128 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,513 | ₩37,914 | ₩37,447 | ₩37,823 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,353 | ₩37,393 | ₩37,139 | ₩37,200 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,415 | ₩37,415 | ₩37,313 | ₩37,322 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩37,954 | ₩37,994 | ₩37,696 | ₩37,696 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,154 | ₩38,168 | ₩38,007 | ₩38,108 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,068 | ₩38,141 | ₩37,941 | ₩37,995 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,315 | ₩38,315 | ₩38,025 | ₩38,105 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,061 | ₩38,088 | ₩37,811 | ₩37,811 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,194 | ₩38,214 | ₩38,060 | ₩38,214 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,715 | ₩38,715 | ₩38,301 | ₩38,328 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,635 | ₩38,635 | ₩38,408 | ₩38,528 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,622 | ₩38,622 | ₩38,415 | ₩38,437 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,261 | ₩38,275 | ₩38,113 | ₩38,113 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,381 | ₩38,475 | ₩38,235 | ₩38,261 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,608 | ₩38,715 | ₩38,448 | ₩38,571 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,729 | ₩38,755 | ₩38,516 | ₩38,516 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩37,887 | ₩38,535 | ₩37,887 | ₩38,535 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,308 | ₩38,475 | ₩38,253 | ₩38,253 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,618 | ₩38,729 | ₩38,368 | ₩38,542 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,555 | ₩38,689 | ₩38,555 | ₩38,628 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,096 | ₩38,475 | ₩38,096 | ₩38,375 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,488 | ₩38,608 | ₩38,368 | ₩38,527 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,515 | ₩38,568 | ₩38,371 | ₩38,555 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,582 | ₩38,622 | ₩38,448 | ₩38,540 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,622 | ₩38,795 | ₩38,606 | ₩38,726 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,335 | ₩38,568 | ₩38,335 | ₩38,487 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,319 | ₩38,355 | ₩38,168 | ₩38,285 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,315 | ₩38,608 | ₩38,315 | ₩38,502 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,582 | ₩38,582 | ₩38,221 | ₩38,315 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,248 | ₩38,582 | ₩38,248 | ₩38,403 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,408 | ₩38,421 | ₩37,991 | ₩38,281 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,341 | ₩38,448 | ₩38,235 | ₩38,260 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,622 | ₩38,622 | ₩38,235 | ₩38,235 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,462 | ₩38,755 | ₩38,462 | ₩38,620 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩38,929 | ₩38,929 | ₩38,594 | ₩38,594 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,381 | ₩38,702 | ₩38,381 | ₩38,655 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,235 | ₩38,507 | ₩38,235 | ₩38,507 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,241 | ₩38,248 | ₩38,021 | ₩38,074 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,315 | ₩38,475 | ₩38,235 | ₩38,405 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,745 | ₩38,782 | ₩38,488 | ₩38,698 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩38,876 | ₩38,996 | ₩38,822 | ₩38,894 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,555 | ₩38,969 | ₩38,555 | ₩38,758 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,715 | ₩38,949 | ₩38,675 | ₩38,936 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,089 | ₩39,103 | ₩38,956 | ₩39,021 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩38,916 | ₩39,062 | ₩38,909 | ₩39,040 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩38,849 | ₩38,969 | ₩38,769 | ₩38,862 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩38,849 | ₩38,916 | ₩38,758 | ₩38,787 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,689 | ₩38,835 | ₩38,689 | ₩38,742 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,368 | ₩38,675 | ₩38,368 | ₩38,628 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,462 | ₩38,568 | ₩38,368 | ₩38,387 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,782 | ₩38,782 | ₩38,649 | ₩38,709 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩38,849 | ₩38,876 | ₩38,582 | ₩38,685 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,435 | ₩38,706 | ₩38,435 | ₩38,642 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,782 | ₩38,916 | ₩38,782 | ₩38,810 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,835 | ₩38,835 | ₩38,689 | ₩38,769 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩38,862 | ₩38,862 | ₩38,818 | ₩38,818 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,462 | ₩38,729 | ₩38,462 | ₩38,634 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,475 | ₩38,795 | ₩38,475 | ₩38,723 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,638 | ₩38,715 | ₩38,608 | ₩38,707 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,822 | ₩38,822 | ₩38,568 | ₩38,568 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,835 | ₩38,835 | ₩38,462 | ₩38,463 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,544 | ₩38,568 | ₩38,498 | ₩38,498 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,555 | ₩38,555 | ₩38,539 | ₩38,547 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,535 | ₩38,622 | ₩38,475 | ₩38,555 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,588 | ₩38,689 | ₩38,588 | ₩38,595 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,574 | ₩38,622 | ₩38,574 | ₩38,622 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,488 | ₩38,542 | ₩38,488 | ₩38,542 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,506 | ₩38,555 | ₩38,488 | ₩38,488 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,408 | ₩38,408 | ₩38,308 | ₩38,403 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,181 | ₩38,275 | ₩38,181 | ₩38,229 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,141 | ₩38,141 | ₩37,935 | ₩37,935 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,181 | ₩38,252 | ₩38,101 | ₩38,252 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,261 | ₩38,288 | ₩38,186 | ₩38,186 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,235 | ₩38,235 | ₩38,128 | ₩38,214 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,261 | ₩38,400 | ₩38,261 | ₩38,400 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,320 | ₩38,528 | ₩38,281 | ₩38,420 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,332 | ₩38,335 | ₩38,332 | ₩38,335 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,328 | ₩38,395 | ₩38,272 | ₩38,272 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,235 | ₩38,368 | ₩38,235 | ₩38,335 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,288 | ₩38,301 | ₩38,263 | ₩38,263 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,247 | ₩38,368 | ₩38,247 | ₩38,261 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,235 | ₩38,301 | ₩38,235 | ₩38,235 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩38,001 | ₩38,194 | ₩38,001 | ₩38,108 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,861 | ₩38,034 | ₩37,861 | ₩38,028 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,814 | ₩37,871 | ₩37,814 | ₩37,871 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,712 | ₩37,807 | ₩37,712 | ₩37,731 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,381 | ₩37,473 | ₩37,256 | ₩37,256 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,780 | ₩37,780 | ₩37,090 | ₩37,090 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,607 | ₩37,607 | ₩37,511 | ₩37,511 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,493 | ₩37,493 | ₩37,413 | ₩37,413 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,723 | ₩37,723 | ₩37,473 | ₩37,537 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,754 | ₩37,834 | ₩37,593 | ₩37,680 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,807 | ₩37,807 | ₩37,654 | ₩37,654 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩37,878 | ₩38,007 | ₩37,863 | ₩37,941 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩37,954 | ₩38,034 | ₩37,939 | ₩37,967 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,061 | ₩38,061 | ₩37,985 | ₩37,994 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,593 | ₩37,727 | ₩37,370 | ₩37,674 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,821 | ₩37,861 | ₩37,763 | ₩37,763 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩38,007 | ₩38,034 | ₩37,927 | ₩37,959 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩37,901 | ₩38,048 | ₩37,887 | ₩37,891 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,157 | ₩38,194 | ₩38,061 | ₩38,116 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,034 | ₩38,034 | ₩38,014 | ₩38,014 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,235 | ₩38,248 | ₩38,101 | ₩38,154 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,048 | ₩38,233 | ₩38,048 | ₩38,141 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,288 | ₩38,555 | ₩37,981 | ₩38,094 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩37,994 | ₩38,021 | ₩37,914 | ₩37,933 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,807 | ₩37,821 | ₩37,780 | ₩37,780 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,807 | ₩37,834 | ₩37,537 | ₩37,624 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,784 | ₩37,784 | ₩37,754 | ₩37,771 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,767 | ₩37,834 | ₩37,714 | ₩37,756 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,420 | ₩37,620 | ₩37,366 | ₩37,529 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,620 | ₩37,620 | ₩37,326 | ₩37,357 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,583 | ₩37,583 | ₩37,464 | ₩37,464 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,353 | ₩37,487 | ₩37,353 | ₩37,382 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,487 | ₩37,493 | ₩37,413 | ₩37,480 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,680 | ₩37,834 | ₩37,122 | ₩37,122 | -1.48% | 2.4천 |
|---|