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 | ₩43,318 | ₩43,723 | ₩43,318 | ₩43,650 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,692 | ₩43,784 | ₩43,372 | ₩43,505 | -0.43% | 1만 |
| 2026.10.07 | ₩43,692 | ₩43,812 | ₩43,572 | ₩43,763 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,764 | ₩43,866 | ₩43,692 | ₩43,763 | -0.00% | 8천 |
| 2026.10.05 | ₩43,532 | ₩43,732 | ₩43,532 | ₩43,636 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,626 | ₩43,639 | ₩43,385 | ₩43,484 | -0.32% | 1만 |
| 2026.10.01 | ₩43,412 | ₩43,412 | ₩43,132 | ₩43,322 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,359 | ₩43,399 | ₩43,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,257 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,065 | ₩43,305 | ₩43,065 | ₩43,212 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,278 | ₩43,278 | ₩43,132 | ₩43,185 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,218 | ₩43,372 | ₩43,198 | ₩43,298 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,152 | ₩43,292 | ₩43,118 | ₩43,209 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,372 | ₩43,372 | ₩43,145 | ₩43,192 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,318 | ₩43,372 | ₩43,198 | ₩43,365 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,292 | ₩43,292 | ₩42,958 | ₩43,229 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,464 | ₩42,891 | ₩42,464 | ₩42,838 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,678 | ₩42,785 | ₩42,598 | ₩42,724 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,524 | ₩42,651 | ₩42,284 | ₩42,377 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,437 | ₩42,477 | ₩42,317 | ₩42,384 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,518 | ₩42,638 | ₩42,324 | ₩42,522 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,664 | ₩42,704 | ₩42,544 | ₩42,631 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,464 | ₩42,531 | ₩42,344 | ₩42,411 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,618 | ₩42,704 | ₩42,477 | ₩42,584 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,678 | ₩42,744 | ₩42,544 | ₩42,658 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,718 | ₩42,744 | ₩42,611 | ₩42,680 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,539 | ₩42,731 | ₩42,518 | ₩42,644 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,404 | ₩42,491 | ₩42,397 | ₩42,424 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,371 | ₩42,518 | ₩42,291 | ₩42,352 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,624 | ₩42,624 | ₩42,464 | ₩42,590 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,664 | ₩42,758 | ₩42,424 | ₩42,437 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,544 | ₩42,691 | ₩42,464 | ₩42,591 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,237 | ₩42,437 | ₩42,237 | ₩42,337 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,491 | ₩42,491 | ₩42,251 | ₩42,304 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,411 | ₩42,464 | ₩42,144 | ₩42,204 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,357 | ₩42,424 | ₩42,251 | ₩42,324 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩41,957 | ₩42,356 | ₩41,957 | ₩42,210 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,224 | ₩42,451 | ₩42,224 | ₩42,424 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,424 | ₩42,451 | ₩42,291 | ₩42,351 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩42,985 | ₩42,985 | ₩42,518 | ₩42,598 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,025 | ₩43,025 | ₩42,477 | ₩42,564 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,491 | ₩42,664 | ₩42,451 | ₩42,584 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,264 | ₩42,531 | ₩42,264 | ₩42,431 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,384 | ₩42,384 | ₩42,197 | ₩42,284 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,291 | ₩42,411 | ₩42,251 | ₩42,313 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,197 | ₩42,371 | ₩42,197 | ₩42,317 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,090 | ₩42,210 | ₩42,050 | ₩42,116 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,244 | ₩42,283 | ₩42,209 | ₩42,209 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,044 | ₩42,357 | ₩42,018 | ₩42,190 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,711 | ₩41,810 | ₩41,592 | ₩41,737 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,143 | ₩41,476 | ₩41,049 | ₩41,435 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩40,916 | ₩41,263 | ₩40,916 | ₩41,225 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩40,822 | ₩41,209 | ₩40,567 | ₩40,567 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,236 | ₩41,236 | ₩40,769 | ₩40,982 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,436 | ₩41,436 | ₩40,929 | ₩41,123 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,116 | ₩41,256 | ₩41,116 | ₩41,136 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,463 | ₩41,503 | ₩41,196 | ₩41,284 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩41,823 | ₩41,823 | ₩41,636 | ₩41,710 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,717 | ₩41,797 | ₩41,650 | ₩41,734 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩41,837 | ₩41,837 | ₩41,455 | ₩41,455 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,543 | ₩41,543 | ₩41,209 | ₩41,403 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,037 | ₩42,037 | ₩41,490 | ₩41,595 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩41,996 | ₩41,996 | ₩41,763 | ₩41,883 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩41,957 | ₩42,010 | ₩41,823 | ₩41,917 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,596 | ₩41,863 | ₩41,530 | ₩41,734 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,623 | ₩42,077 | ₩41,556 | ₩41,997 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩41,837 | ₩41,970 | ₩41,743 | ₩41,919 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,169 | ₩41,690 | ₩41,169 | ₩41,600 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,383 | ₩41,743 | ₩41,383 | ₩41,636 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,516 | ₩41,970 | ₩41,516 | ₩41,930 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,144 | ₩42,144 | ₩41,436 | ₩41,677 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩41,930 | ₩42,010 | ₩41,770 | ₩41,857 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,064 | ₩42,117 | ₩41,957 | ₩42,044 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,463 | ₩41,970 | ₩41,463 | ₩41,863 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩41,890 | ₩41,890 | ₩41,623 | ₩41,690 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,184 | ₩42,184 | ₩41,590 | ₩41,750 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩41,903 | ₩41,903 | ₩41,570 | ₩41,604 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,690 | ₩41,810 | ₩41,623 | ₩41,643 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,144 | ₩42,144 | ₩41,890 | ₩41,957 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩41,997 | ₩42,037 | ₩41,944 | ₩41,970 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩41,910 | ₩41,970 | ₩41,757 | ₩41,757 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,331 | ₩42,331 | ₩41,850 | ₩41,923 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,017 | ₩42,130 | ₩41,970 | ₩42,037 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,677 | ₩41,783 | ₩41,636 | ₩41,721 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,436 | ₩41,702 | ₩41,316 | ₩41,623 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,743 | ₩41,743 | ₩41,264 | ₩41,264 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,743 | ₩41,743 | ₩41,156 | ₩41,490 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,769 | ₩41,795 | ₩41,697 | ₩41,697 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,797 | ₩41,944 | ₩41,463 | ₩41,503 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,090 | ₩42,090 | ₩41,863 | ₩41,984 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,730 | ₩42,050 | ₩41,730 | ₩41,984 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩42,010 | ₩42,090 | ₩41,957 | ₩42,070 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,317 | ₩42,317 | ₩41,927 | ₩42,024 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,050 | ₩42,064 | ₩42,004 | ₩42,037 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩41,834 | ₩42,024 | ₩41,823 | ₩41,973 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,210 | ₩42,210 | ₩41,793 | ₩41,850 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩41,970 | ₩41,970 | ₩41,757 | ₩41,850 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩41,903 | ₩41,903 | ₩41,678 | ₩41,737 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,603 | ₩41,703 | ₩41,543 | ₩41,658 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,810 | ₩41,810 | ₩41,516 | ₩41,603 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,396 | ₩41,570 | ₩41,396 | ₩41,476 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩41,903 | ₩41,903 | ₩41,436 | ₩41,490 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,556 | ₩41,610 | ₩41,436 | ₩41,510 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,770 | ₩41,770 | ₩41,563 | ₩41,616 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,570 | ₩41,634 | ₩41,496 | ₩41,536 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,663 | ₩41,663 | ₩41,303 | ₩41,456 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,369 | ₩41,623 | ₩41,369 | ₩41,530 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,436 | ₩41,583 | ₩41,404 | ₩41,583 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,316 | ₩41,396 | ₩41,223 | ₩41,309 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,263 | ₩41,316 | ₩41,216 | ₩41,283 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,249 | ₩41,249 | ₩41,009 | ₩41,082 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,089 | ₩41,089 | ₩40,874 | ₩40,929 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,049 | ₩41,049 | ₩40,889 | ₩40,962 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,809 | ₩40,929 | ₩40,649 | ₩40,837 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,550 | ₩40,714 | ₩40,542 | ₩40,629 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,649 | ₩40,649 | ₩40,422 | ₩40,569 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,649 | ₩40,742 | ₩40,649 | ₩40,689 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,662 | ₩40,755 | ₩40,554 | ₩40,735 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,742 | ₩40,742 | ₩40,288 | ₩40,390 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,689 | ₩40,689 | ₩40,355 | ₩40,548 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,609 | ₩40,609 | ₩40,101 | ₩40,176 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,327 | ₩40,328 | ₩40,115 | ₩40,259 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,315 | ₩40,382 | ₩40,268 | ₩40,308 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,021 | ₩40,128 | ₩39,992 | ₩40,081 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,814 | ₩40,035 | ₩39,814 | ₩40,001 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,714 | ₩39,818 | ₩39,647 | ₩39,774 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,214 | ₩39,487 | ₩39,167 | ₩39,407 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,274 | ₩39,274 | ₩39,087 | ₩39,194 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩39,007 | ₩39,153 | ₩38,933 | ₩39,153 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩39,007 | ₩39,100 | ₩38,889 | ₩38,975 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,393 | ₩38,393 | ₩37,904 | ₩38,260 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,499 | ₩38,499 | ₩38,184 | ₩38,267 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,106 | ₩38,139 | ₩38,086 | ₩38,139 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,086 | ₩38,232 | ₩38,058 | ₩38,112 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,498 | ₩37,899 | ₩37,431 | ₩37,808 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,338 | ₩37,378 | ₩37,124 | ₩37,184 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,399 | ₩37,399 | ₩37,298 | ₩37,307 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩37,939 | ₩37,979 | ₩37,681 | ₩37,681 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,139 | ₩38,152 | ₩37,992 | ₩38,092 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,052 | ₩38,126 | ₩37,925 | ₩37,980 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,299 | ₩38,299 | ₩38,009 | ₩38,090 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,046 | ₩38,072 | ₩37,796 | ₩37,796 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,179 | ₩38,199 | ₩38,044 | ₩38,199 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,700 | ₩38,700 | ₩38,286 | ₩38,312 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,620 | ₩38,620 | ₩38,393 | ₩38,513 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,606 | ₩38,606 | ₩38,399 | ₩38,422 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,246 | ₩38,259 | ₩38,098 | ₩38,098 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,366 | ₩38,459 | ₩38,219 | ₩38,246 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,593 | ₩38,700 | ₩38,433 | ₩38,555 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,713 | ₩38,740 | ₩38,501 | ₩38,501 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩37,872 | ₩38,519 | ₩37,872 | ₩38,519 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,292 | ₩38,459 | ₩38,238 | ₩38,238 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,602 | ₩38,713 | ₩38,353 | ₩38,526 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,539 | ₩38,673 | ₩38,539 | ₩38,613 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,080 | ₩38,459 | ₩38,080 | ₩38,359 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,473 | ₩38,593 | ₩38,353 | ₩38,511 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,499 | ₩38,553 | ₩38,355 | ₩38,539 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,566 | ₩38,606 | ₩38,433 | ₩38,525 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,606 | ₩38,780 | ₩38,590 | ₩38,710 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,319 | ₩38,553 | ₩38,319 | ₩38,471 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,303 | ₩38,339 | ₩38,152 | ₩38,270 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,299 | ₩38,593 | ₩38,299 | ₩38,486 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,566 | ₩38,566 | ₩38,206 | ₩38,299 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,232 | ₩38,566 | ₩38,232 | ₩38,387 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,393 | ₩38,406 | ₩37,976 | ₩38,266 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,326 | ₩38,433 | ₩38,219 | ₩38,244 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,606 | ₩38,606 | ₩38,219 | ₩38,219 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,446 | ₩38,740 | ₩38,446 | ₩38,605 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩38,913 | ₩38,913 | ₩38,578 | ₩38,578 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,366 | ₩38,686 | ₩38,366 | ₩38,640 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,219 | ₩38,491 | ₩38,219 | ₩38,491 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,226 | ₩38,232 | ₩38,005 | ₩38,059 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,299 | ₩38,459 | ₩38,219 | ₩38,390 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,729 | ₩38,766 | ₩38,473 | ₩38,682 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩38,860 | ₩38,980 | ₩38,806 | ₩38,879 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,539 | ₩38,953 | ₩38,539 | ₩38,742 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,700 | ₩38,933 | ₩38,660 | ₩38,920 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,073 | ₩39,087 | ₩38,940 | ₩39,005 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩38,900 | ₩39,047 | ₩38,893 | ₩39,024 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩38,833 | ₩38,953 | ₩38,753 | ₩38,846 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩38,833 | ₩38,900 | ₩38,742 | ₩38,772 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,673 | ₩38,820 | ₩38,673 | ₩38,726 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,353 | ₩38,660 | ₩38,353 | ₩38,613 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,446 | ₩38,553 | ₩38,353 | ₩38,371 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,766 | ₩38,766 | ₩38,633 | ₩38,693 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩38,833 | ₩38,860 | ₩38,566 | ₩38,669 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,419 | ₩38,690 | ₩38,419 | ₩38,626 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,766 | ₩38,900 | ₩38,766 | ₩38,794 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,820 | ₩38,820 | ₩38,673 | ₩38,753 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩38,846 | ₩38,846 | ₩38,802 | ₩38,802 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,446 | ₩38,713 | ₩38,446 | ₩38,618 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,459 | ₩38,780 | ₩38,459 | ₩38,708 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,622 | ₩38,700 | ₩38,593 | ₩38,692 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,806 | ₩38,806 | ₩38,553 | ₩38,553 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,820 | ₩38,820 | ₩38,446 | ₩38,447 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,529 | ₩38,553 | ₩38,482 | ₩38,482 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,539 | ₩38,539 | ₩38,523 | ₩38,531 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,519 | ₩38,606 | ₩38,459 | ₩38,539 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,573 | ₩38,673 | ₩38,573 | ₩38,579 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,558 | ₩38,606 | ₩38,558 | ₩38,606 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,473 | ₩38,526 | ₩38,473 | ₩38,526 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,490 | ₩38,539 | ₩38,473 | ₩38,473 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,393 | ₩38,393 | ₩38,292 | ₩38,387 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,166 | ₩38,259 | ₩38,166 | ₩38,214 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,126 | ₩38,126 | ₩37,920 | ₩37,920 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,166 | ₩38,236 | ₩38,086 | ₩38,236 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,246 | ₩38,272 | ₩38,171 | ₩38,171 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,219 | ₩38,219 | ₩38,112 | ₩38,199 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,246 | ₩38,385 | ₩38,246 | ₩38,385 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,304 | ₩38,513 | ₩38,266 | ₩38,405 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,316 | ₩38,319 | ₩38,316 | ₩38,319 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,312 | ₩38,379 | ₩38,256 | ₩38,256 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,219 | ₩38,353 | ₩38,219 | ₩38,319 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,272 | ₩38,286 | ₩38,247 | ₩38,247 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,231 | ₩38,353 | ₩38,231 | ₩38,246 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,219 | ₩38,286 | ₩38,219 | ₩38,219 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩37,985 | ₩38,179 | ₩37,985 | ₩38,092 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,112 | ₩38,112 | ₩38,112 | ₩38,112 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,845 | ₩38,019 | ₩37,845 | ₩38,012 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,799 | ₩37,856 | ₩37,799 | ₩37,856 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,697 | ₩37,792 | ₩37,697 | ₩37,716 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,366 | ₩37,458 | ₩37,241 | ₩37,241 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,765 | ₩37,765 | ₩37,075 | ₩37,075 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,592 | ₩37,592 | ₩37,496 | ₩37,496 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,478 | ₩37,478 | ₩37,398 | ₩37,398 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,708 | ₩37,708 | ₩37,458 | ₩37,522 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,738 | ₩37,819 | ₩37,578 | ₩37,665 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,792 | ₩37,792 | ₩37,638 | ₩37,638 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩37,863 | ₩37,992 | ₩37,848 | ₩37,925 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩37,939 | ₩38,019 | ₩37,924 | ₩37,952 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,046 | ₩38,046 | ₩37,969 | ₩37,979 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,578 | ₩37,712 | ₩37,355 | ₩37,658 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,805 | ₩37,845 | ₩37,748 | ₩37,748 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩37,992 | ₩38,019 | ₩37,912 | ₩37,944 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩37,885 | ₩38,032 | ₩37,872 | ₩37,876 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,142 | ₩38,179 | ₩38,046 | ₩38,100 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,019 | ₩38,019 | ₩37,999 | ₩37,999 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,219 | ₩38,232 | ₩38,086 | ₩38,139 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,032 | ₩38,218 | ₩38,032 | ₩38,126 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,272 | ₩38,539 | ₩37,965 | ₩38,079 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩37,979 | ₩38,005 | ₩37,899 | ₩37,917 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,792 | ₩37,805 | ₩37,765 | ₩37,765 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,792 | ₩37,819 | ₩37,522 | ₩37,609 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,769 | ₩37,769 | ₩37,738 | ₩37,756 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,752 | ₩37,819 | ₩37,698 | ₩37,741 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,405 | ₩37,605 | ₩37,351 | ₩37,514 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,605 | ₩37,605 | ₩37,311 | ₩37,342 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,568 | ₩37,568 | ₩37,449 | ₩37,449 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,338 | ₩37,471 | ₩37,338 | ₩37,367 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,471 | ₩37,478 | ₩37,398 | ₩37,465 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,665 | ₩37,819 | ₩37,107 | ₩37,107 | -1.48% | 2.4천 |
|---|