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 | ₩43,353 | ₩43,757 | ₩43,353 | ₩43,684 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,727 | ₩43,819 | ₩43,406 | ₩43,540 | -0.43% | 1만 |
| 2026.10.07 | ₩43,727 | ₩43,847 | ₩43,606 | ₩43,797 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,799 | ₩43,900 | ₩43,727 | ₩43,797 | -0.00% | 8천 |
| 2026.10.05 | ₩43,566 | ₩43,767 | ₩43,566 | ₩43,671 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,660 | ₩43,673 | ₩43,419 | ₩43,518 | -0.32% | 1만 |
| 2026.10.01 | ₩43,446 | ₩43,446 | ₩43,166 | ₩43,357 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,393 | ₩43,433 | ₩43,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,291 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,099 | ₩43,339 | ₩43,099 | ₩43,246 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,312 | ₩43,312 | ₩43,166 | ₩43,219 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,252 | ₩43,406 | ₩43,232 | ₩43,333 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,186 | ₩43,326 | ₩43,152 | ₩43,243 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,406 | ₩43,406 | ₩43,179 | ₩43,226 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,353 | ₩43,406 | ₩43,232 | ₩43,399 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,326 | ₩43,326 | ₩42,992 | ₩43,263 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,498 | ₩42,925 | ₩42,498 | ₩42,872 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,711 | ₩42,818 | ₩42,631 | ₩42,758 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,558 | ₩42,685 | ₩42,317 | ₩42,411 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,471 | ₩42,511 | ₩42,351 | ₩42,417 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,551 | ₩42,671 | ₩42,357 | ₩42,555 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,698 | ₩42,738 | ₩42,578 | ₩42,665 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,498 | ₩42,564 | ₩42,377 | ₩42,444 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,651 | ₩42,738 | ₩42,511 | ₩42,618 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,711 | ₩42,778 | ₩42,578 | ₩42,691 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,751 | ₩42,778 | ₩42,644 | ₩42,714 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,572 | ₩42,765 | ₩42,551 | ₩42,678 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,437 | ₩42,524 | ₩42,431 | ₩42,457 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,404 | ₩42,551 | ₩42,324 | ₩42,385 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,658 | ₩42,658 | ₩42,498 | ₩42,623 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,698 | ₩42,791 | ₩42,457 | ₩42,471 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,578 | ₩42,725 | ₩42,498 | ₩42,624 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,270 | ₩42,471 | ₩42,270 | ₩42,371 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,524 | ₩42,524 | ₩42,284 | ₩42,337 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,444 | ₩42,498 | ₩42,177 | ₩42,237 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,391 | ₩42,457 | ₩42,284 | ₩42,357 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩41,990 | ₩42,389 | ₩41,990 | ₩42,244 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,257 | ₩42,484 | ₩42,257 | ₩42,457 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,457 | ₩42,484 | ₩42,324 | ₩42,384 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩43,019 | ₩43,019 | ₩42,551 | ₩42,631 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,059 | ₩43,059 | ₩42,511 | ₩42,598 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,524 | ₩42,698 | ₩42,484 | ₩42,618 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,297 | ₩42,564 | ₩42,297 | ₩42,464 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,417 | ₩42,417 | ₩42,230 | ₩42,317 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,324 | ₩42,444 | ₩42,284 | ₩42,347 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,230 | ₩42,404 | ₩42,230 | ₩42,351 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,123 | ₩42,244 | ₩42,083 | ₩42,149 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,277 | ₩42,316 | ₩42,242 | ₩42,242 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,077 | ₩42,391 | ₩42,051 | ₩42,224 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,744 | ₩41,843 | ₩41,625 | ₩41,769 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,175 | ₩41,509 | ₩41,081 | ₩41,467 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩40,948 | ₩41,295 | ₩40,948 | ₩41,258 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩40,854 | ₩41,242 | ₩40,599 | ₩40,599 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,268 | ₩41,268 | ₩40,801 | ₩41,015 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,469 | ₩41,469 | ₩40,961 | ₩41,155 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,148 | ₩41,288 | ₩41,148 | ₩41,168 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,496 | ₩41,536 | ₩41,228 | ₩41,317 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩41,856 | ₩41,856 | ₩41,669 | ₩41,743 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,749 | ₩41,830 | ₩41,683 | ₩41,767 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩41,870 | ₩41,870 | ₩41,488 | ₩41,488 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,576 | ₩41,576 | ₩41,242 | ₩41,435 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,070 | ₩42,070 | ₩41,522 | ₩41,628 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩42,029 | ₩42,029 | ₩41,796 | ₩41,916 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩41,990 | ₩42,043 | ₩41,856 | ₩41,950 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,629 | ₩41,896 | ₩41,562 | ₩41,767 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,656 | ₩42,110 | ₩41,589 | ₩42,030 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩41,870 | ₩42,003 | ₩41,776 | ₩41,952 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,202 | ₩41,723 | ₩41,202 | ₩41,633 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,415 | ₩41,776 | ₩41,415 | ₩41,669 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,549 | ₩42,003 | ₩41,549 | ₩41,963 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,177 | ₩42,177 | ₩41,469 | ₩41,709 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩41,963 | ₩42,043 | ₩41,803 | ₩41,890 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,097 | ₩42,150 | ₩41,990 | ₩42,077 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,496 | ₩42,003 | ₩41,496 | ₩41,896 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩41,923 | ₩41,923 | ₩41,656 | ₩41,723 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,217 | ₩42,217 | ₩41,622 | ₩41,783 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩41,936 | ₩41,936 | ₩41,602 | ₩41,637 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,723 | ₩41,843 | ₩41,656 | ₩41,676 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,177 | ₩42,177 | ₩41,923 | ₩41,990 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩42,030 | ₩42,070 | ₩41,976 | ₩42,003 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩41,943 | ₩42,003 | ₩41,789 | ₩41,789 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,364 | ₩42,364 | ₩41,883 | ₩41,956 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,050 | ₩42,164 | ₩42,003 | ₩42,070 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,709 | ₩41,816 | ₩41,669 | ₩41,753 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,469 | ₩41,735 | ₩41,349 | ₩41,656 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,776 | ₩41,776 | ₩41,296 | ₩41,296 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,776 | ₩41,776 | ₩41,188 | ₩41,522 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,801 | ₩41,828 | ₩41,729 | ₩41,729 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,830 | ₩41,976 | ₩41,496 | ₩41,536 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,123 | ₩42,123 | ₩41,896 | ₩42,017 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,763 | ₩42,083 | ₩41,763 | ₩42,017 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩42,043 | ₩42,123 | ₩41,990 | ₩42,103 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,351 | ₩42,351 | ₩41,960 | ₩42,057 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,083 | ₩42,097 | ₩42,037 | ₩42,070 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩41,867 | ₩42,057 | ₩41,856 | ₩42,006 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,244 | ₩42,244 | ₩41,826 | ₩41,883 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩42,003 | ₩42,003 | ₩41,789 | ₩41,883 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩41,936 | ₩41,936 | ₩41,711 | ₩41,769 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,636 | ₩41,736 | ₩41,576 | ₩41,691 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,843 | ₩41,843 | ₩41,549 | ₩41,636 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,429 | ₩41,602 | ₩41,429 | ₩41,509 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩41,936 | ₩41,936 | ₩41,469 | ₩41,522 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,589 | ₩41,642 | ₩41,469 | ₩41,542 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,803 | ₩41,803 | ₩41,596 | ₩41,649 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,602 | ₩41,667 | ₩41,529 | ₩41,569 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,696 | ₩41,696 | ₩41,335 | ₩41,489 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,402 | ₩41,656 | ₩41,402 | ₩41,562 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,469 | ₩41,616 | ₩41,437 | ₩41,616 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,349 | ₩41,429 | ₩41,255 | ₩41,342 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,295 | ₩41,349 | ₩41,248 | ₩41,315 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,282 | ₩41,282 | ₩41,041 | ₩41,115 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,121 | ₩41,121 | ₩40,906 | ₩40,961 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,081 | ₩41,081 | ₩40,921 | ₩40,995 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,841 | ₩40,961 | ₩40,681 | ₩40,869 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,582 | ₩40,746 | ₩40,574 | ₩40,661 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,681 | ₩40,681 | ₩40,453 | ₩40,600 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,681 | ₩40,774 | ₩40,681 | ₩40,721 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,694 | ₩40,787 | ₩40,586 | ₩40,767 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,774 | ₩40,774 | ₩40,320 | ₩40,421 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,721 | ₩40,721 | ₩40,387 | ₩40,580 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,641 | ₩40,641 | ₩40,133 | ₩40,208 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,359 | ₩40,360 | ₩40,146 | ₩40,290 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,347 | ₩40,413 | ₩40,300 | ₩40,340 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,053 | ₩40,160 | ₩40,023 | ₩40,113 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,846 | ₩40,066 | ₩39,846 | ₩40,033 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,745 | ₩39,850 | ₩39,679 | ₩39,806 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,244 | ₩39,518 | ₩39,198 | ₩39,438 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,305 | ₩39,305 | ₩39,117 | ₩39,224 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩39,037 | ₩39,184 | ₩38,964 | ₩39,184 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩39,037 | ₩39,131 | ₩38,920 | ₩39,005 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,423 | ₩38,423 | ₩37,934 | ₩38,291 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,530 | ₩38,530 | ₩38,214 | ₩38,297 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,136 | ₩38,169 | ₩38,116 | ₩38,169 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,116 | ₩38,262 | ₩38,087 | ₩38,142 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,528 | ₩37,928 | ₩37,461 | ₩37,838 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,367 | ₩37,407 | ₩37,154 | ₩37,214 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,429 | ₩37,429 | ₩37,327 | ₩37,337 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩37,969 | ₩38,009 | ₩37,711 | ₩37,711 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,169 | ₩38,182 | ₩38,022 | ₩38,122 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,082 | ₩38,156 | ₩37,955 | ₩38,010 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,329 | ₩38,329 | ₩38,039 | ₩38,120 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,075 | ₩38,102 | ₩37,826 | ₩37,826 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,209 | ₩38,229 | ₩38,074 | ₩38,229 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,730 | ₩38,730 | ₩38,316 | ₩38,343 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,650 | ₩38,650 | ₩38,423 | ₩38,543 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,637 | ₩38,637 | ₩38,429 | ₩38,452 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,276 | ₩38,289 | ₩38,128 | ₩38,128 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,396 | ₩38,490 | ₩38,249 | ₩38,276 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,623 | ₩38,730 | ₩38,463 | ₩38,586 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,743 | ₩38,770 | ₩38,531 | ₩38,531 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩37,902 | ₩38,550 | ₩37,902 | ₩38,550 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,323 | ₩38,490 | ₩38,268 | ₩38,268 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,633 | ₩38,743 | ₩38,383 | ₩38,556 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,570 | ₩38,703 | ₩38,570 | ₩38,643 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,110 | ₩38,490 | ₩38,110 | ₩38,389 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,503 | ₩38,623 | ₩38,383 | ₩38,542 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,530 | ₩38,583 | ₩38,385 | ₩38,570 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,596 | ₩38,637 | ₩38,463 | ₩38,555 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,637 | ₩38,810 | ₩38,621 | ₩38,741 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,349 | ₩38,583 | ₩38,349 | ₩38,502 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,333 | ₩38,369 | ₩38,182 | ₩38,300 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,329 | ₩38,623 | ₩38,329 | ₩38,516 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,596 | ₩38,596 | ₩38,236 | ₩38,329 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,262 | ₩38,596 | ₩38,262 | ₩38,417 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,423 | ₩38,436 | ₩38,006 | ₩38,296 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,356 | ₩38,463 | ₩38,249 | ₩38,274 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,637 | ₩38,637 | ₩38,249 | ₩38,249 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,476 | ₩38,770 | ₩38,476 | ₩38,635 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩38,944 | ₩38,944 | ₩38,608 | ₩38,608 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,396 | ₩38,717 | ₩38,396 | ₩38,670 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,249 | ₩38,522 | ₩38,249 | ₩38,522 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,256 | ₩38,262 | ₩38,035 | ₩38,089 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,329 | ₩38,490 | ₩38,249 | ₩38,420 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,759 | ₩38,797 | ₩38,503 | ₩38,713 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩38,890 | ₩39,011 | ₩38,837 | ₩38,909 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,570 | ₩38,984 | ₩38,570 | ₩38,773 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,730 | ₩38,964 | ₩38,690 | ₩38,950 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,104 | ₩39,117 | ₩38,971 | ₩39,036 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩38,930 | ₩39,077 | ₩38,924 | ₩39,055 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩38,864 | ₩38,984 | ₩38,784 | ₩38,877 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩38,864 | ₩38,930 | ₩38,773 | ₩38,802 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,703 | ₩38,850 | ₩38,703 | ₩38,757 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,383 | ₩38,690 | ₩38,383 | ₩38,643 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,476 | ₩38,583 | ₩38,383 | ₩38,401 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,797 | ₩38,797 | ₩38,663 | ₩38,723 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩38,864 | ₩38,890 | ₩38,596 | ₩38,699 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,450 | ₩38,721 | ₩38,450 | ₩38,657 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,797 | ₩38,930 | ₩38,797 | ₩38,825 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,850 | ₩38,850 | ₩38,703 | ₩38,784 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩38,877 | ₩38,877 | ₩38,833 | ₩38,833 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,476 | ₩38,743 | ₩38,476 | ₩38,649 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,490 | ₩38,810 | ₩38,490 | ₩38,738 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,653 | ₩38,730 | ₩38,623 | ₩38,722 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,837 | ₩38,837 | ₩38,583 | ₩38,583 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,850 | ₩38,850 | ₩38,476 | ₩38,478 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,559 | ₩38,583 | ₩38,512 | ₩38,512 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,570 | ₩38,570 | ₩38,554 | ₩38,562 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,550 | ₩38,637 | ₩38,490 | ₩38,570 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,603 | ₩38,703 | ₩38,603 | ₩38,610 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,588 | ₩38,637 | ₩38,588 | ₩38,637 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,503 | ₩38,556 | ₩38,503 | ₩38,556 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,520 | ₩38,570 | ₩38,503 | ₩38,503 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,423 | ₩38,423 | ₩38,323 | ₩38,417 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,196 | ₩38,289 | ₩38,196 | ₩38,244 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,156 | ₩38,156 | ₩37,950 | ₩37,950 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,196 | ₩38,266 | ₩38,116 | ₩38,266 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,276 | ₩38,303 | ₩38,201 | ₩38,201 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,249 | ₩38,249 | ₩38,142 | ₩38,229 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,276 | ₩38,415 | ₩38,276 | ₩38,415 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,335 | ₩38,543 | ₩38,296 | ₩38,435 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,347 | ₩38,349 | ₩38,347 | ₩38,349 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,343 | ₩38,409 | ₩38,287 | ₩38,287 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,249 | ₩38,383 | ₩38,249 | ₩38,349 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,303 | ₩38,316 | ₩38,277 | ₩38,277 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,261 | ₩38,383 | ₩38,261 | ₩38,276 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,249 | ₩38,316 | ₩38,249 | ₩38,249 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩38,015 | ₩38,209 | ₩38,015 | ₩38,122 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,875 | ₩38,049 | ₩37,875 | ₩38,042 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,828 | ₩37,886 | ₩37,828 | ₩37,886 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,727 | ₩37,822 | ₩37,727 | ₩37,745 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,395 | ₩37,488 | ₩37,270 | ₩37,270 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,795 | ₩37,795 | ₩37,104 | ₩37,104 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,621 | ₩37,621 | ₩37,525 | ₩37,525 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,508 | ₩37,508 | ₩37,427 | ₩37,427 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,737 | ₩37,737 | ₩37,488 | ₩37,552 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,768 | ₩37,848 | ₩37,608 | ₩37,695 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,822 | ₩37,822 | ₩37,668 | ₩37,668 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩37,892 | ₩38,022 | ₩37,878 | ₩37,955 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩37,969 | ₩38,049 | ₩37,954 | ₩37,982 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,075 | ₩38,075 | ₩37,999 | ₩38,009 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,608 | ₩37,741 | ₩37,385 | ₩37,688 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,835 | ₩37,875 | ₩37,778 | ₩37,778 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩38,022 | ₩38,049 | ₩37,942 | ₩37,974 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩37,915 | ₩38,062 | ₩37,902 | ₩37,906 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,172 | ₩38,209 | ₩38,075 | ₩38,130 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,049 | ₩38,049 | ₩38,029 | ₩38,029 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,249 | ₩38,262 | ₩38,116 | ₩38,169 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,062 | ₩38,248 | ₩38,062 | ₩38,156 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,303 | ₩38,570 | ₩37,995 | ₩38,109 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩38,009 | ₩38,035 | ₩37,928 | ₩37,947 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,822 | ₩37,835 | ₩37,795 | ₩37,795 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,822 | ₩37,848 | ₩37,552 | ₩37,639 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,799 | ₩37,799 | ₩37,768 | ₩37,786 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,782 | ₩37,848 | ₩37,728 | ₩37,771 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,434 | ₩37,635 | ₩37,381 | ₩37,544 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,635 | ₩37,635 | ₩37,341 | ₩37,371 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,597 | ₩37,597 | ₩37,478 | ₩37,478 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,367 | ₩37,501 | ₩37,367 | ₩37,397 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,501 | ₩37,508 | ₩37,427 | ₩37,494 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,695 | ₩37,848 | ₩37,136 | ₩37,136 | -1.48% | 2.4천 |
|---|