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 | ₩43,512 | ₩43,918 | ₩43,512 | ₩43,845 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,888 | ₩43,980 | ₩43,566 | ₩43,700 | -0.43% | 1만 |
| 2026.10.07 | ₩43,888 | ₩44,008 | ₩43,767 | ₩43,959 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,960 | ₩44,062 | ₩43,888 | ₩43,959 | -0.00% | 8천 |
| 2026.10.05 | ₩43,727 | ₩43,928 | ₩43,727 | ₩43,831 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,821 | ₩43,834 | ₩43,579 | ₩43,678 | -0.32% | 1만 |
| 2026.10.01 | ₩43,606 | ₩43,606 | ₩43,324 | ₩43,516 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,552 | ₩43,593 | ₩43,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,451 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,257 | ₩43,499 | ₩43,257 | ₩43,405 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,472 | ₩43,472 | ₩43,324 | ₩43,378 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,412 | ₩43,566 | ₩43,392 | ₩43,492 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,345 | ₩43,485 | ₩43,311 | ₩43,402 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,566 | ₩43,566 | ₩43,338 | ₩43,385 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,512 | ₩43,566 | ₩43,392 | ₩43,559 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,485 | ₩43,485 | ₩43,150 | ₩43,422 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,654 | ₩43,083 | ₩42,654 | ₩43,029 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,869 | ₩42,976 | ₩42,788 | ₩42,916 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,714 | ₩42,842 | ₩42,473 | ₩42,567 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,627 | ₩42,667 | ₩42,507 | ₩42,574 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,708 | ₩42,828 | ₩42,513 | ₩42,712 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,855 | ₩42,895 | ₩42,734 | ₩42,822 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,654 | ₩42,721 | ₩42,533 | ₩42,600 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,808 | ₩42,895 | ₩42,667 | ₩42,775 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,869 | ₩42,936 | ₩42,734 | ₩42,848 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,909 | ₩42,936 | ₩42,802 | ₩42,871 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,729 | ₩42,922 | ₩42,708 | ₩42,835 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,594 | ₩42,681 | ₩42,587 | ₩42,614 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,560 | ₩42,708 | ₩42,480 | ₩42,541 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,815 | ₩42,815 | ₩42,654 | ₩42,780 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,855 | ₩42,949 | ₩42,614 | ₩42,627 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,734 | ₩42,882 | ₩42,654 | ₩42,781 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,426 | ₩42,627 | ₩42,426 | ₩42,527 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,681 | ₩42,681 | ₩42,439 | ₩42,493 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,600 | ₩42,654 | ₩42,332 | ₩42,393 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,547 | ₩42,614 | ₩42,439 | ₩42,513 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩42,144 | ₩42,545 | ₩42,144 | ₩42,399 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,413 | ₩42,641 | ₩42,413 | ₩42,614 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,614 | ₩42,641 | ₩42,480 | ₩42,540 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩43,177 | ₩43,177 | ₩42,708 | ₩42,788 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,217 | ₩43,217 | ₩42,667 | ₩42,755 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,681 | ₩42,855 | ₩42,641 | ₩42,775 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,453 | ₩42,721 | ₩42,453 | ₩42,621 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,574 | ₩42,574 | ₩42,386 | ₩42,473 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,480 | ₩42,600 | ₩42,439 | ₩42,503 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,386 | ₩42,560 | ₩42,386 | ₩42,507 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,279 | ₩42,399 | ₩42,238 | ₩42,304 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,433 | ₩42,472 | ₩42,398 | ₩42,398 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,232 | ₩42,547 | ₩42,206 | ₩42,379 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,898 | ₩41,997 | ₩41,778 | ₩41,923 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,327 | ₩41,662 | ₩41,233 | ₩41,620 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩41,099 | ₩41,447 | ₩41,099 | ₩41,410 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩41,005 | ₩41,394 | ₩40,749 | ₩40,749 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,420 | ₩41,420 | ₩40,951 | ₩41,166 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,622 | ₩41,622 | ₩41,112 | ₩41,306 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,300 | ₩41,441 | ₩41,300 | ₩41,320 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,648 | ₩41,689 | ₩41,380 | ₩41,469 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩42,010 | ₩42,010 | ₩41,823 | ₩41,896 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,903 | ₩41,984 | ₩41,836 | ₩41,921 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩42,024 | ₩42,024 | ₩41,640 | ₩41,640 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,729 | ₩41,729 | ₩41,394 | ₩41,588 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,225 | ₩42,225 | ₩41,675 | ₩41,781 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩42,183 | ₩42,183 | ₩41,950 | ₩42,071 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩42,144 | ₩42,198 | ₩42,010 | ₩42,104 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,782 | ₩42,051 | ₩41,715 | ₩41,921 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,809 | ₩42,265 | ₩41,742 | ₩42,185 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩42,024 | ₩42,158 | ₩41,930 | ₩42,107 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,353 | ₩41,876 | ₩41,353 | ₩41,786 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,568 | ₩41,930 | ₩41,568 | ₩41,823 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,702 | ₩42,158 | ₩41,702 | ₩42,118 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,332 | ₩42,332 | ₩41,622 | ₩41,863 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩42,118 | ₩42,198 | ₩41,957 | ₩42,044 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,252 | ₩42,305 | ₩42,144 | ₩42,232 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,648 | ₩42,158 | ₩41,648 | ₩42,051 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩42,077 | ₩42,077 | ₩41,809 | ₩41,876 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,372 | ₩42,372 | ₩41,776 | ₩41,937 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩42,091 | ₩42,091 | ₩41,756 | ₩41,790 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,876 | ₩41,997 | ₩41,809 | ₩41,829 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,332 | ₩42,332 | ₩42,077 | ₩42,144 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩42,185 | ₩42,225 | ₩42,131 | ₩42,158 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩42,098 | ₩42,158 | ₩41,943 | ₩41,943 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,520 | ₩42,520 | ₩42,037 | ₩42,111 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,205 | ₩42,319 | ₩42,158 | ₩42,225 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,863 | ₩41,970 | ₩41,823 | ₩41,907 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,622 | ₩41,888 | ₩41,501 | ₩41,809 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,930 | ₩41,930 | ₩41,449 | ₩41,449 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,930 | ₩41,930 | ₩41,340 | ₩41,675 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,955 | ₩41,982 | ₩41,883 | ₩41,883 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,984 | ₩42,131 | ₩41,648 | ₩41,689 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,279 | ₩42,279 | ₩42,051 | ₩42,171 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,917 | ₩42,238 | ₩41,917 | ₩42,171 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩42,198 | ₩42,279 | ₩42,144 | ₩42,258 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,507 | ₩42,507 | ₩42,115 | ₩42,212 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,238 | ₩42,252 | ₩42,191 | ₩42,225 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩42,021 | ₩42,212 | ₩42,010 | ₩42,161 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,399 | ₩42,399 | ₩41,980 | ₩42,037 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩42,158 | ₩42,158 | ₩41,943 | ₩42,037 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩42,091 | ₩42,091 | ₩41,864 | ₩41,923 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,789 | ₩41,890 | ₩41,729 | ₩41,844 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,997 | ₩41,997 | ₩41,702 | ₩41,789 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,581 | ₩41,756 | ₩41,581 | ₩41,662 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩42,091 | ₩42,091 | ₩41,622 | ₩41,675 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,742 | ₩41,796 | ₩41,622 | ₩41,695 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,957 | ₩41,957 | ₩41,749 | ₩41,803 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,756 | ₩41,820 | ₩41,682 | ₩41,722 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,849 | ₩41,849 | ₩41,487 | ₩41,642 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,554 | ₩41,809 | ₩41,554 | ₩41,715 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,622 | ₩41,769 | ₩41,589 | ₩41,769 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,501 | ₩41,581 | ₩41,407 | ₩41,494 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,447 | ₩41,501 | ₩41,400 | ₩41,467 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,434 | ₩41,434 | ₩41,192 | ₩41,266 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,273 | ₩41,273 | ₩41,057 | ₩41,112 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,233 | ₩41,233 | ₩41,072 | ₩41,146 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,991 | ₩41,112 | ₩40,830 | ₩41,019 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,731 | ₩40,896 | ₩40,723 | ₩40,810 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,830 | ₩40,830 | ₩40,602 | ₩40,750 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,830 | ₩40,924 | ₩40,830 | ₩40,871 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,844 | ₩40,938 | ₩40,735 | ₩40,918 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,924 | ₩40,924 | ₩40,468 | ₩40,570 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,871 | ₩40,871 | ₩40,535 | ₩40,730 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,790 | ₩40,790 | ₩40,281 | ₩40,356 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,507 | ₩40,509 | ₩40,294 | ₩40,439 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,495 | ₩40,562 | ₩40,448 | ₩40,488 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,200 | ₩40,307 | ₩40,171 | ₩40,261 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,992 | ₩40,214 | ₩39,992 | ₩40,180 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,892 | ₩39,996 | ₩39,825 | ₩39,952 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,389 | ₩39,664 | ₩39,342 | ₩39,583 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,449 | ₩39,449 | ₩39,262 | ₩39,369 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩39,181 | ₩39,329 | ₩39,107 | ₩39,329 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩39,181 | ₩39,275 | ₩39,063 | ₩39,149 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,564 | ₩38,564 | ₩38,074 | ₩38,432 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,672 | ₩38,672 | ₩38,355 | ₩38,438 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,276 | ₩38,310 | ₩38,256 | ₩38,310 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,256 | ₩38,403 | ₩38,228 | ₩38,283 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,666 | ₩38,068 | ₩37,599 | ₩37,977 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,505 | ₩37,545 | ₩37,290 | ₩37,351 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,567 | ₩37,567 | ₩37,465 | ₩37,474 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩38,108 | ₩38,149 | ₩37,850 | ₩37,850 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,310 | ₩38,323 | ₩38,162 | ₩38,263 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,222 | ₩38,296 | ₩38,095 | ₩38,150 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,470 | ₩38,470 | ₩38,179 | ₩38,260 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,216 | ₩38,242 | ₩37,965 | ₩37,965 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,350 | ₩38,370 | ₩38,214 | ₩38,370 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,873 | ₩38,873 | ₩38,457 | ₩38,484 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,792 | ₩38,792 | ₩38,564 | ₩38,685 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,779 | ₩38,779 | ₩38,571 | ₩38,594 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,417 | ₩38,430 | ₩38,268 | ₩38,268 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,537 | ₩38,631 | ₩38,390 | ₩38,417 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,765 | ₩38,873 | ₩38,605 | ₩38,728 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,886 | ₩38,913 | ₩38,673 | ₩38,673 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩38,041 | ₩38,692 | ₩38,041 | ₩38,692 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,464 | ₩38,631 | ₩38,409 | ₩38,409 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,775 | ₩38,886 | ₩38,524 | ₩38,698 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,712 | ₩38,846 | ₩38,712 | ₩38,786 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,251 | ₩38,631 | ₩38,251 | ₩38,531 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,645 | ₩38,765 | ₩38,524 | ₩38,684 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,672 | ₩38,725 | ₩38,527 | ₩38,712 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,739 | ₩38,779 | ₩38,605 | ₩38,697 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,779 | ₩38,953 | ₩38,763 | ₩38,883 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,491 | ₩38,725 | ₩38,491 | ₩38,643 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,474 | ₩38,511 | ₩38,323 | ₩38,441 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,470 | ₩38,765 | ₩38,470 | ₩38,658 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,739 | ₩38,739 | ₩38,377 | ₩38,470 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,403 | ₩38,739 | ₩38,403 | ₩38,559 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,564 | ₩38,578 | ₩38,146 | ₩38,437 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,497 | ₩38,605 | ₩38,390 | ₩38,415 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,779 | ₩38,779 | ₩38,390 | ₩38,390 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,618 | ₩38,913 | ₩38,618 | ₩38,777 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩39,087 | ₩39,087 | ₩38,751 | ₩38,751 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,537 | ₩38,859 | ₩38,537 | ₩38,812 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,390 | ₩38,664 | ₩38,390 | ₩38,664 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,397 | ₩38,403 | ₩38,175 | ₩38,229 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,470 | ₩38,631 | ₩38,390 | ₩38,562 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,902 | ₩38,940 | ₩38,645 | ₩38,855 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩39,034 | ₩39,154 | ₩38,980 | ₩39,052 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,712 | ₩39,127 | ₩38,712 | ₩38,916 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,873 | ₩39,107 | ₩38,832 | ₩39,094 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,248 | ₩39,262 | ₩39,114 | ₩39,180 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩39,074 | ₩39,221 | ₩39,067 | ₩39,199 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩39,007 | ₩39,127 | ₩38,926 | ₩39,020 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩39,007 | ₩39,074 | ₩38,916 | ₩38,945 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,846 | ₩38,993 | ₩38,846 | ₩38,900 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,524 | ₩38,832 | ₩38,524 | ₩38,786 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,618 | ₩38,725 | ₩38,524 | ₩38,543 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,940 | ₩38,940 | ₩38,806 | ₩38,866 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩39,007 | ₩39,034 | ₩38,739 | ₩38,842 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,591 | ₩38,863 | ₩38,591 | ₩38,799 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,940 | ₩39,074 | ₩38,940 | ₩38,968 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,993 | ₩38,993 | ₩38,846 | ₩38,926 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩39,020 | ₩39,020 | ₩38,976 | ₩38,976 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,618 | ₩38,886 | ₩38,618 | ₩38,791 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,631 | ₩38,953 | ₩38,631 | ₩38,881 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,795 | ₩38,873 | ₩38,765 | ₩38,865 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,980 | ₩38,980 | ₩38,725 | ₩38,725 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,993 | ₩38,993 | ₩38,618 | ₩38,619 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,701 | ₩38,725 | ₩38,654 | ₩38,654 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,712 | ₩38,712 | ₩38,696 | ₩38,704 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,692 | ₩38,779 | ₩38,631 | ₩38,712 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,745 | ₩38,846 | ₩38,745 | ₩38,752 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,731 | ₩38,779 | ₩38,731 | ₩38,779 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,645 | ₩38,698 | ₩38,645 | ₩38,698 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,662 | ₩38,712 | ₩38,645 | ₩38,645 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,564 | ₩38,564 | ₩38,464 | ₩38,559 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,336 | ₩38,430 | ₩38,336 | ₩38,385 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,296 | ₩38,296 | ₩38,090 | ₩38,090 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,336 | ₩38,407 | ₩38,256 | ₩38,407 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,417 | ₩38,444 | ₩38,342 | ₩38,342 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,390 | ₩38,390 | ₩38,283 | ₩38,370 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,417 | ₩38,556 | ₩38,417 | ₩38,556 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,476 | ₩38,685 | ₩38,437 | ₩38,576 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,488 | ₩38,491 | ₩38,488 | ₩38,491 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,484 | ₩38,551 | ₩38,428 | ₩38,428 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,390 | ₩38,524 | ₩38,390 | ₩38,491 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,444 | ₩38,457 | ₩38,418 | ₩38,418 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,402 | ₩38,524 | ₩38,402 | ₩38,417 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,390 | ₩38,457 | ₩38,390 | ₩38,390 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩38,155 | ₩38,350 | ₩38,155 | ₩38,263 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩38,015 | ₩38,189 | ₩38,015 | ₩38,182 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,968 | ₩38,025 | ₩37,968 | ₩38,025 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,866 | ₩37,961 | ₩37,866 | ₩37,884 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,533 | ₩37,626 | ₩37,407 | ₩37,407 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,934 | ₩37,934 | ₩37,241 | ₩37,241 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,760 | ₩37,760 | ₩37,663 | ₩37,663 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,646 | ₩37,646 | ₩37,565 | ₩37,565 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,876 | ₩37,876 | ₩37,626 | ₩37,690 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,907 | ₩37,988 | ₩37,746 | ₩37,833 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,961 | ₩37,961 | ₩37,807 | ₩37,807 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩38,032 | ₩38,162 | ₩38,017 | ₩38,095 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩38,108 | ₩38,189 | ₩38,094 | ₩38,122 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,216 | ₩38,216 | ₩38,139 | ₩38,149 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,746 | ₩37,880 | ₩37,522 | ₩37,827 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,974 | ₩38,015 | ₩37,917 | ₩37,917 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩38,162 | ₩38,189 | ₩38,082 | ₩38,114 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩38,055 | ₩38,202 | ₩38,041 | ₩38,045 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,312 | ₩38,350 | ₩38,216 | ₩38,271 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,189 | ₩38,189 | ₩38,169 | ₩38,169 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,390 | ₩38,403 | ₩38,256 | ₩38,310 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,202 | ₩38,389 | ₩38,202 | ₩38,296 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,444 | ₩38,712 | ₩38,135 | ₩38,249 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩38,149 | ₩38,175 | ₩38,068 | ₩38,087 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,961 | ₩37,974 | ₩37,934 | ₩37,934 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,961 | ₩37,988 | ₩37,690 | ₩37,777 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,938 | ₩37,938 | ₩37,907 | ₩37,925 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,921 | ₩37,988 | ₩37,867 | ₩37,910 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,572 | ₩37,773 | ₩37,518 | ₩37,682 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,773 | ₩37,773 | ₩37,478 | ₩37,509 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,736 | ₩37,736 | ₩37,616 | ₩37,616 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,505 | ₩37,639 | ₩37,505 | ₩37,534 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,639 | ₩37,646 | ₩37,565 | ₩37,632 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,833 | ₩37,988 | ₩37,273 | ₩37,273 | -1.48% | 2.4천 |
|---|