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 | ₩43,343 | ₩43,748 | ₩43,343 | ₩43,674 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,717 | ₩43,809 | ₩43,396 | ₩43,530 | -0.43% | 1만 |
| 2026.10.07 | ₩43,717 | ₩43,837 | ₩43,597 | ₩43,788 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,789 | ₩43,890 | ₩43,717 | ₩43,788 | -0.00% | 8천 |
| 2026.10.05 | ₩43,557 | ₩43,757 | ₩43,557 | ₩43,661 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,650 | ₩43,663 | ₩43,410 | ₩43,508 | -0.32% | 1만 |
| 2026.10.01 | ₩43,436 | ₩43,436 | ₩43,156 | ₩43,347 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,383 | ₩43,423 | ₩43,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,281 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,089 | ₩43,329 | ₩43,089 | ₩43,236 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,303 | ₩43,303 | ₩43,156 | ₩43,209 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,243 | ₩43,396 | ₩43,223 | ₩43,323 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,176 | ₩43,316 | ₩43,142 | ₩43,233 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,396 | ₩43,396 | ₩43,169 | ₩43,216 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,343 | ₩43,396 | ₩43,223 | ₩43,390 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,316 | ₩43,316 | ₩42,982 | ₩43,253 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,488 | ₩42,915 | ₩42,488 | ₩42,862 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,702 | ₩42,809 | ₩42,622 | ₩42,748 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,548 | ₩42,675 | ₩42,308 | ₩42,401 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,461 | ₩42,501 | ₩42,341 | ₩42,408 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,541 | ₩42,662 | ₩42,348 | ₩42,545 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,688 | ₩42,728 | ₩42,568 | ₩42,655 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,488 | ₩42,555 | ₩42,368 | ₩42,435 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,642 | ₩42,728 | ₩42,501 | ₩42,608 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,702 | ₩42,768 | ₩42,568 | ₩42,682 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,742 | ₩42,768 | ₩42,635 | ₩42,704 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,563 | ₩42,755 | ₩42,541 | ₩42,668 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,428 | ₩42,515 | ₩42,421 | ₩42,448 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,394 | ₩42,541 | ₩42,314 | ₩42,376 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,648 | ₩42,648 | ₩42,488 | ₩42,614 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,688 | ₩42,782 | ₩42,448 | ₩42,461 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,568 | ₩42,715 | ₩42,488 | ₩42,615 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,261 | ₩42,461 | ₩42,261 | ₩42,361 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,515 | ₩42,515 | ₩42,274 | ₩42,328 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,435 | ₩42,488 | ₩42,167 | ₩42,228 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,381 | ₩42,448 | ₩42,274 | ₩42,348 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩41,980 | ₩42,380 | ₩41,980 | ₩42,234 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,248 | ₩42,475 | ₩42,248 | ₩42,448 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,448 | ₩42,475 | ₩42,314 | ₩42,374 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩43,009 | ₩43,009 | ₩42,541 | ₩42,622 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,049 | ₩43,049 | ₩42,501 | ₩42,588 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,515 | ₩42,688 | ₩42,475 | ₩42,608 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,288 | ₩42,555 | ₩42,288 | ₩42,455 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,408 | ₩42,408 | ₩42,221 | ₩42,308 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,314 | ₩42,435 | ₩42,274 | ₩42,337 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,221 | ₩42,394 | ₩42,221 | ₩42,341 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,114 | ₩42,234 | ₩42,074 | ₩42,139 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,268 | ₩42,306 | ₩42,233 | ₩42,233 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,067 | ₩42,381 | ₩42,042 | ₩42,214 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,735 | ₩41,833 | ₩41,616 | ₩41,760 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,166 | ₩41,500 | ₩41,072 | ₩41,458 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩40,939 | ₩41,286 | ₩40,939 | ₩41,248 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩40,845 | ₩41,232 | ₩40,590 | ₩40,590 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,259 | ₩41,259 | ₩40,792 | ₩41,005 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,460 | ₩41,460 | ₩40,952 | ₩41,146 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,139 | ₩41,279 | ₩41,139 | ₩41,159 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,486 | ₩41,526 | ₩41,219 | ₩41,307 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩41,847 | ₩41,847 | ₩41,660 | ₩41,733 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,740 | ₩41,820 | ₩41,673 | ₩41,757 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩41,860 | ₩41,860 | ₩41,478 | ₩41,478 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,566 | ₩41,566 | ₩41,232 | ₩41,426 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,061 | ₩42,061 | ₩41,513 | ₩41,618 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩42,019 | ₩42,019 | ₩41,787 | ₩41,907 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩41,980 | ₩42,034 | ₩41,847 | ₩41,940 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,620 | ₩41,887 | ₩41,553 | ₩41,757 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,647 | ₩42,101 | ₩41,580 | ₩42,020 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩41,860 | ₩41,994 | ₩41,767 | ₩41,943 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,192 | ₩41,713 | ₩41,192 | ₩41,624 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,406 | ₩41,767 | ₩41,406 | ₩41,660 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,540 | ₩41,994 | ₩41,540 | ₩41,954 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,167 | ₩42,167 | ₩41,460 | ₩41,700 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩41,954 | ₩42,034 | ₩41,793 | ₩41,880 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,087 | ₩42,141 | ₩41,980 | ₩42,067 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,486 | ₩41,994 | ₩41,486 | ₩41,887 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩41,914 | ₩41,914 | ₩41,647 | ₩41,713 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,207 | ₩42,207 | ₩41,613 | ₩41,773 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩41,927 | ₩41,927 | ₩41,593 | ₩41,628 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,713 | ₩41,833 | ₩41,647 | ₩41,667 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,167 | ₩42,167 | ₩41,914 | ₩41,980 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩42,020 | ₩42,061 | ₩41,967 | ₩41,994 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩41,934 | ₩41,994 | ₩41,780 | ₩41,780 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,354 | ₩42,354 | ₩41,874 | ₩41,947 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,041 | ₩42,154 | ₩41,994 | ₩42,061 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,700 | ₩41,807 | ₩41,660 | ₩41,744 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,460 | ₩41,725 | ₩41,339 | ₩41,647 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,767 | ₩41,767 | ₩41,287 | ₩41,287 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,767 | ₩41,767 | ₩41,179 | ₩41,513 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,792 | ₩41,819 | ₩41,720 | ₩41,720 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,820 | ₩41,967 | ₩41,486 | ₩41,526 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,114 | ₩42,114 | ₩41,887 | ₩42,007 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,753 | ₩42,074 | ₩41,753 | ₩42,007 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩42,034 | ₩42,114 | ₩41,980 | ₩42,094 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,341 | ₩42,341 | ₩41,951 | ₩42,047 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,074 | ₩42,087 | ₩42,027 | ₩42,061 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩41,858 | ₩42,047 | ₩41,847 | ₩41,996 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,234 | ₩42,234 | ₩41,816 | ₩41,874 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩41,994 | ₩41,994 | ₩41,780 | ₩41,874 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩41,927 | ₩41,927 | ₩41,701 | ₩41,760 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,626 | ₩41,727 | ₩41,566 | ₩41,681 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,833 | ₩41,833 | ₩41,540 | ₩41,626 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,419 | ₩41,593 | ₩41,419 | ₩41,500 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩41,927 | ₩41,927 | ₩41,460 | ₩41,513 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,580 | ₩41,633 | ₩41,460 | ₩41,533 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,793 | ₩41,793 | ₩41,586 | ₩41,640 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,593 | ₩41,657 | ₩41,520 | ₩41,560 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,687 | ₩41,687 | ₩41,326 | ₩41,480 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,393 | ₩41,647 | ₩41,393 | ₩41,553 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,460 | ₩41,606 | ₩41,427 | ₩41,606 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,339 | ₩41,419 | ₩41,246 | ₩41,333 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,286 | ₩41,339 | ₩41,239 | ₩41,306 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,273 | ₩41,273 | ₩41,032 | ₩41,106 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,112 | ₩41,112 | ₩40,897 | ₩40,952 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,072 | ₩41,072 | ₩40,912 | ₩40,985 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,832 | ₩40,952 | ₩40,671 | ₩40,860 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,573 | ₩40,737 | ₩40,565 | ₩40,651 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,671 | ₩40,671 | ₩40,444 | ₩40,591 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,671 | ₩40,765 | ₩40,671 | ₩40,712 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,685 | ₩40,778 | ₩40,577 | ₩40,758 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,765 | ₩40,765 | ₩40,311 | ₩40,412 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,712 | ₩40,712 | ₩40,378 | ₩40,571 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,631 | ₩40,631 | ₩40,124 | ₩40,199 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,350 | ₩40,351 | ₩40,137 | ₩40,281 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,338 | ₩40,404 | ₩40,291 | ₩40,331 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,044 | ₩40,151 | ₩40,014 | ₩40,104 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,837 | ₩40,057 | ₩39,837 | ₩40,024 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,736 | ₩39,841 | ₩39,670 | ₩39,797 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,236 | ₩39,509 | ₩39,189 | ₩39,429 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,296 | ₩39,296 | ₩39,109 | ₩39,216 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩39,029 | ₩39,175 | ₩38,955 | ₩39,175 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩39,029 | ₩39,122 | ₩38,911 | ₩38,997 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,414 | ₩38,414 | ₩37,925 | ₩38,282 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,521 | ₩38,521 | ₩38,206 | ₩38,289 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,127 | ₩38,160 | ₩38,107 | ₩38,160 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,107 | ₩38,254 | ₩38,079 | ₩38,134 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,519 | ₩37,920 | ₩37,452 | ₩37,829 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,359 | ₩37,399 | ₩37,145 | ₩37,205 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,420 | ₩37,420 | ₩37,319 | ₩37,328 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩37,960 | ₩38,000 | ₩37,702 | ₩37,702 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,160 | ₩38,174 | ₩38,013 | ₩38,114 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,074 | ₩38,147 | ₩37,947 | ₩38,001 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,321 | ₩38,321 | ₩38,031 | ₩38,111 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,067 | ₩38,094 | ₩37,817 | ₩37,817 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,200 | ₩38,220 | ₩38,066 | ₩38,220 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,721 | ₩38,721 | ₩38,307 | ₩38,334 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,641 | ₩38,641 | ₩38,414 | ₩38,534 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,628 | ₩38,628 | ₩38,421 | ₩38,444 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,267 | ₩38,281 | ₩38,119 | ₩38,119 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,387 | ₩38,481 | ₩38,241 | ₩38,267 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,615 | ₩38,721 | ₩38,454 | ₩38,577 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,735 | ₩38,761 | ₩38,522 | ₩38,522 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩37,893 | ₩38,541 | ₩37,893 | ₩38,541 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,314 | ₩38,481 | ₩38,259 | ₩38,259 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,624 | ₩38,735 | ₩38,374 | ₩38,548 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,561 | ₩38,695 | ₩38,561 | ₩38,635 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,102 | ₩38,481 | ₩38,102 | ₩38,381 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,494 | ₩38,615 | ₩38,374 | ₩38,533 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,521 | ₩38,574 | ₩38,377 | ₩38,561 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,588 | ₩38,628 | ₩38,454 | ₩38,546 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,628 | ₩38,802 | ₩38,612 | ₩38,732 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,341 | ₩38,574 | ₩38,341 | ₩38,493 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,325 | ₩38,361 | ₩38,174 | ₩38,291 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,321 | ₩38,615 | ₩38,321 | ₩38,508 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,588 | ₩38,588 | ₩38,227 | ₩38,321 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,254 | ₩38,588 | ₩38,254 | ₩38,409 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,414 | ₩38,428 | ₩37,997 | ₩38,287 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,347 | ₩38,454 | ₩38,241 | ₩38,266 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,628 | ₩38,628 | ₩38,241 | ₩38,241 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,468 | ₩38,761 | ₩38,468 | ₩38,627 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩38,935 | ₩38,935 | ₩38,600 | ₩38,600 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,387 | ₩38,708 | ₩38,387 | ₩38,661 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,241 | ₩38,513 | ₩38,241 | ₩38,513 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,247 | ₩38,254 | ₩38,027 | ₩38,080 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,321 | ₩38,481 | ₩38,241 | ₩38,411 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,751 | ₩38,788 | ₩38,494 | ₩38,704 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩38,882 | ₩39,002 | ₩38,828 | ₩38,900 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,561 | ₩38,975 | ₩38,561 | ₩38,764 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,721 | ₩38,955 | ₩38,681 | ₩38,942 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,095 | ₩39,109 | ₩38,962 | ₩39,027 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩38,922 | ₩39,069 | ₩38,915 | ₩39,046 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩38,855 | ₩38,975 | ₩38,775 | ₩38,868 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩38,855 | ₩38,922 | ₩38,764 | ₩38,793 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,695 | ₩38,842 | ₩38,695 | ₩38,748 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,374 | ₩38,681 | ₩38,374 | ₩38,635 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,468 | ₩38,574 | ₩38,374 | ₩38,393 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,788 | ₩38,788 | ₩38,655 | ₩38,715 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩38,855 | ₩38,882 | ₩38,588 | ₩38,691 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,441 | ₩38,712 | ₩38,441 | ₩38,648 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,788 | ₩38,922 | ₩38,788 | ₩38,816 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,842 | ₩38,842 | ₩38,695 | ₩38,775 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩38,868 | ₩38,868 | ₩38,824 | ₩38,824 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,468 | ₩38,735 | ₩38,468 | ₩38,640 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,481 | ₩38,802 | ₩38,481 | ₩38,729 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,644 | ₩38,721 | ₩38,615 | ₩38,713 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,828 | ₩38,828 | ₩38,574 | ₩38,574 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,842 | ₩38,842 | ₩38,468 | ₩38,469 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,550 | ₩38,574 | ₩38,504 | ₩38,504 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,561 | ₩38,561 | ₩38,545 | ₩38,553 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,541 | ₩38,628 | ₩38,481 | ₩38,561 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,594 | ₩38,695 | ₩38,594 | ₩38,601 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,580 | ₩38,628 | ₩38,580 | ₩38,628 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,494 | ₩38,548 | ₩38,494 | ₩38,548 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,512 | ₩38,561 | ₩38,494 | ₩38,494 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,414 | ₩38,414 | ₩38,314 | ₩38,409 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,187 | ₩38,281 | ₩38,187 | ₩38,235 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,147 | ₩38,147 | ₩37,941 | ₩37,941 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,187 | ₩38,258 | ₩38,107 | ₩38,258 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,267 | ₩38,294 | ₩38,192 | ₩38,192 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,241 | ₩38,241 | ₩38,134 | ₩38,220 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,267 | ₩38,406 | ₩38,267 | ₩38,406 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,326 | ₩38,534 | ₩38,287 | ₩38,426 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,338 | ₩38,341 | ₩38,338 | ₩38,341 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,334 | ₩38,401 | ₩38,278 | ₩38,278 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,241 | ₩38,374 | ₩38,241 | ₩38,341 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,294 | ₩38,307 | ₩38,269 | ₩38,269 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,253 | ₩38,374 | ₩38,253 | ₩38,267 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,241 | ₩38,307 | ₩38,241 | ₩38,241 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩38,007 | ₩38,200 | ₩38,007 | ₩38,114 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,867 | ₩38,040 | ₩37,867 | ₩38,033 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,820 | ₩37,877 | ₩37,820 | ₩37,877 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,718 | ₩37,813 | ₩37,718 | ₩37,737 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,387 | ₩37,479 | ₩37,261 | ₩37,261 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,786 | ₩37,786 | ₩37,096 | ₩37,096 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,613 | ₩37,613 | ₩37,517 | ₩37,517 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,499 | ₩37,499 | ₩37,419 | ₩37,419 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,729 | ₩37,729 | ₩37,479 | ₩37,543 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,760 | ₩37,840 | ₩37,599 | ₩37,686 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,813 | ₩37,813 | ₩37,659 | ₩37,659 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩37,884 | ₩38,013 | ₩37,869 | ₩37,947 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩37,960 | ₩38,040 | ₩37,945 | ₩37,973 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,067 | ₩38,067 | ₩37,991 | ₩38,000 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,599 | ₩37,733 | ₩37,376 | ₩37,680 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,826 | ₩37,867 | ₩37,769 | ₩37,769 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩38,013 | ₩38,040 | ₩37,933 | ₩37,965 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩37,907 | ₩38,054 | ₩37,893 | ₩37,897 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,163 | ₩38,200 | ₩38,067 | ₩38,122 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,054 | ₩38,054 | ₩38,054 | ₩38,054 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,040 | ₩38,040 | ₩38,020 | ₩38,020 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,241 | ₩38,254 | ₩38,107 | ₩38,160 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,054 | ₩38,239 | ₩38,054 | ₩38,147 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,294 | ₩38,561 | ₩37,987 | ₩38,100 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩38,000 | ₩38,027 | ₩37,920 | ₩37,939 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,813 | ₩37,826 | ₩37,786 | ₩37,786 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,813 | ₩37,840 | ₩37,543 | ₩37,630 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,790 | ₩37,790 | ₩37,760 | ₩37,777 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,773 | ₩37,840 | ₩37,720 | ₩37,762 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,426 | ₩37,626 | ₩37,372 | ₩37,535 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,626 | ₩37,626 | ₩37,332 | ₩37,363 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,589 | ₩37,589 | ₩37,470 | ₩37,470 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,359 | ₩37,493 | ₩37,359 | ₩37,388 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,493 | ₩37,499 | ₩37,419 | ₩37,486 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,686 | ₩37,840 | ₩37,128 | ₩37,128 | -1.48% | 2.4천 |
|---|