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 | ₩43,362 | ₩43,767 | ₩43,362 | ₩43,694 | +0.76% | 4.6천 |
| 2026.10.08 | ₩43,736 | ₩43,829 | ₩43,416 | ₩43,549 | -0.43% | 1만 |
| 2026.10.07 | ₩43,736 | ₩43,857 | ₩43,616 | ₩43,807 | +0.16% | 1.8만 |
| 2026.10.06 | ₩43,809 | ₩43,910 | ₩43,736 | ₩43,807 | -0.00% | 8천 |
| 2026.10.05 | ₩43,576 | ₩43,777 | ₩43,576 | ₩43,680 | +0.24% | 2.3만 |
| 2026.10.02 | ₩43,670 | ₩43,683 | ₩43,429 | ₩43,528 | -0.32% | 1만 |
| 2026.10.01 | ₩43,456 | ₩43,456 | ₩43,175 | ₩43,366 | -0.21% | 1.6만 |
| 2026.09.30 | ₩43,402 | ₩43,442 | ₩43,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,301 |
| -0.23% |
| 1.8만 |
| 2026.09.29 | ₩43,108 | ₩43,349 | ₩43,108 | ₩43,255 | +0.34% | 1.4만 |
|---|
| 2026.09.28 | ₩43,322 | ₩43,322 | ₩43,175 | ₩43,229 | -0.22% | 5.7천 |
|---|
| 2026.09.25 | ₩43,262 | ₩43,416 | ₩43,242 | ₩43,342 | +0.19% | 1.6만 |
|---|
| 2026.09.24 | ₩43,195 | ₩43,336 | ₩43,162 | ₩43,253 | +0.13% | 9.7천 |
|---|
| 2026.09.23 | ₩43,416 | ₩43,416 | ₩43,189 | ₩43,235 | -0.42% | 5.8천 |
|---|
| 2026.09.22 | ₩43,362 | ₩43,416 | ₩43,242 | ₩43,409 | +0.11% | 3.8만 |
|---|
| 2026.09.21 | ₩43,336 | ₩43,336 | ₩43,001 | ₩43,273 | -0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩42,507 | ₩42,935 | ₩42,507 | ₩42,881 | +0.88% | 3.1천 |
|---|
| 2026.09.17 | ₩42,721 | ₩42,828 | ₩42,641 | ₩42,768 | +0.11% | 8.9천 |
|---|
| 2026.09.16 | ₩42,567 | ₩42,694 | ₩42,327 | ₩42,420 | -0.35% | 2.5만 |
|---|
| 2026.09.15 | ₩42,480 | ₩42,520 | ₩42,360 | ₩42,427 | -0.13% | 1.8만 |
|---|
| 2026.09.14 | ₩42,561 | ₩42,681 | ₩42,367 | ₩42,565 | +0.01% | 5천 |
|---|
| 2026.09.11 | ₩42,708 | ₩42,748 | ₩42,587 | ₩42,674 | -0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩42,507 | ₩42,574 | ₩42,387 | ₩42,454 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩42,661 | ₩42,748 | ₩42,520 | ₩42,627 | -0.08% | 9.7천 |
|---|
| 2026.09.08 | ₩42,721 | ₩42,788 | ₩42,587 | ₩42,701 | -0.05% | 3.5만 |
|---|
| 2026.09.04 | ₩42,761 | ₩42,788 | ₩42,654 | ₩42,724 | -0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩42,582 | ₩42,774 | ₩42,561 | ₩42,687 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩42,447 | ₩42,534 | ₩42,440 | ₩42,467 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩42,414 | ₩42,561 | ₩42,333 | ₩42,395 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩42,667 | ₩42,667 | ₩42,507 | ₩42,633 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩42,708 | ₩42,801 | ₩42,467 | ₩42,480 | -0.53% | 3만 |
|---|
| 2026.08.27 | ₩42,587 | ₩42,734 | ₩42,507 | ₩42,634 | +0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩42,280 | ₩42,480 | ₩42,280 | ₩42,380 | +0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩42,534 | ₩42,534 | ₩42,293 | ₩42,347 | -0.44% | 1.3만 |
|---|
| 2026.08.24 | ₩42,454 | ₩42,507 | ₩42,186 | ₩42,246 | -0.49% | 2.3만 |
|---|
| 2026.08.21 | ₩42,400 | ₩42,467 | ₩42,293 | ₩42,367 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩41,999 | ₩42,399 | ₩41,999 | ₩42,253 | +0.60% | 1.3만 |
|---|
| 2026.08.19 | ₩42,267 | ₩42,494 | ₩42,267 | ₩42,467 | +0.47% | 2.3만 |
|---|
| 2026.08.18 | ₩42,467 | ₩42,494 | ₩42,333 | ₩42,393 | -0.17% | 3.4만 |
|---|
| 2026.08.17 | ₩43,028 | ₩43,028 | ₩42,561 | ₩42,641 | -0.90% | 22.4만 |
|---|
| 2026.08.14 | ₩43,068 | ₩43,068 | ₩42,520 | ₩42,607 | -1.07% | 1.5만 |
|---|
| 2026.08.13 | ₩42,534 | ₩42,708 | ₩42,494 | ₩42,627 | +0.22% | 3.1만 |
|---|
| 2026.08.12 | ₩42,307 | ₩42,574 | ₩42,307 | ₩42,474 | +0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩42,427 | ₩42,427 | ₩42,240 | ₩42,327 | -0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩42,333 | ₩42,454 | ₩42,293 | ₩42,356 | +0.05% | 7.2천 |
|---|
| 2026.08.07 | ₩42,240 | ₩42,414 | ₩42,240 | ₩42,360 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩42,133 | ₩42,253 | ₩42,093 | ₩42,158 | +0.06% | 6.6천 |
|---|
| 2026.08.05 | ₩42,287 | ₩42,325 | ₩42,252 | ₩42,252 | -0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩42,086 | ₩42,400 | ₩42,061 | ₩42,233 | +0.35% | 1.3만 |
|---|
| 2026.08.03 | ₩41,753 | ₩41,852 | ₩41,634 | ₩41,779 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩41,184 | ₩41,518 | ₩41,091 | ₩41,477 | +0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩40,957 | ₩41,304 | ₩40,957 | ₩41,267 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩40,863 | ₩41,251 | ₩40,608 | ₩40,608 | -0.62% | 6천 |
|---|
| 2026.07.28 | ₩41,278 | ₩41,278 | ₩40,810 | ₩41,024 | -0.62% | 6천 |
|---|
| 2026.07.27 | ₩41,478 | ₩41,478 | ₩40,970 | ₩41,164 | -0.76% | 1.8만 |
|---|
| 2026.07.24 | ₩41,157 | ₩41,298 | ₩41,157 | ₩41,177 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩41,505 | ₩41,545 | ₩41,238 | ₩41,326 | -0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩41,866 | ₩41,866 | ₩41,679 | ₩41,752 | -0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩41,759 | ₩41,839 | ₩41,692 | ₩41,776 | +0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩41,879 | ₩41,879 | ₩41,497 | ₩41,497 | -0.91% | 4.7천 |
|---|
| 2026.07.17 | ₩41,585 | ₩41,585 | ₩41,251 | ₩41,445 | -0.34% | 8천 |
|---|
| 2026.07.16 | ₩42,079 | ₩42,079 | ₩41,532 | ₩41,637 | -1.05% | 2.4만 |
|---|
| 2026.07.15 | ₩42,038 | ₩42,038 | ₩41,806 | ₩41,926 | -0.27% | 8천 |
|---|
| 2026.07.14 | ₩41,999 | ₩42,053 | ₩41,866 | ₩41,959 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩41,638 | ₩41,906 | ₩41,572 | ₩41,776 | +0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩41,665 | ₩42,120 | ₩41,598 | ₩42,039 | +0.90% | 9천 |
|---|
| 2026.07.09 | ₩41,879 | ₩42,013 | ₩41,785 | ₩41,962 | +0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩41,211 | ₩41,732 | ₩41,211 | ₩41,642 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩41,425 | ₩41,785 | ₩41,425 | ₩41,679 | +0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩41,558 | ₩42,013 | ₩41,558 | ₩41,973 | +1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩42,186 | ₩42,186 | ₩41,478 | ₩41,719 | -1.11% | 7만 |
|---|
| 2026.07.01 | ₩41,973 | ₩42,053 | ₩41,812 | ₩41,899 | -0.18% | 34.6만 |
|---|
| 2026.06.30 | ₩42,106 | ₩42,160 | ₩41,999 | ₩42,086 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩41,505 | ₩42,013 | ₩41,505 | ₩41,906 | +0.97% | 5.6천 |
|---|
| 2026.06.26 | ₩41,932 | ₩41,932 | ₩41,665 | ₩41,732 | -0.48% | 1.7만 |
|---|
| 2026.06.25 | ₩42,226 | ₩42,226 | ₩41,632 | ₩41,792 | -1.03% | 5.2만 |
|---|
| 2026.06.24 | ₩41,946 | ₩41,946 | ₩41,612 | ₩41,647 | -0.71% | 6.2천 |
|---|
| 2026.06.23 | ₩41,732 | ₩41,852 | ₩41,665 | ₩41,685 | -0.11% | 2.9만 |
|---|
| 2026.06.22 | ₩42,186 | ₩42,186 | ₩41,932 | ₩41,999 | -0.44% | 4.5만 |
|---|
| 2026.06.18 | ₩42,039 | ₩42,079 | ₩41,986 | ₩42,013 | -0.06% | 8.2천 |
|---|
| 2026.06.17 | ₩41,953 | ₩42,013 | ₩41,799 | ₩41,799 | -0.37% | 5.4천 |
|---|
| 2026.06.16 | ₩42,373 | ₩42,373 | ₩41,892 | ₩41,966 | -0.96% | 1.5만 |
|---|
| 2026.06.15 | ₩42,059 | ₩42,173 | ₩42,013 | ₩42,079 | +0.05% | 2.9만 |
|---|
| 2026.06.12 | ₩41,719 | ₩41,826 | ₩41,679 | ₩41,763 | +0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩41,478 | ₩41,744 | ₩41,358 | ₩41,665 | +0.45% | 1.7만 |
|---|
| 2026.06.10 | ₩41,785 | ₩41,785 | ₩41,306 | ₩41,306 | -1.15% | 5.9천 |
|---|
| 2026.06.09 | ₩41,785 | ₩41,785 | ₩41,198 | ₩41,532 | -0.61% | 6.3천 |
|---|
| 2026.06.08 | ₩41,811 | ₩41,838 | ₩41,739 | ₩41,739 | -0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩41,839 | ₩41,986 | ₩41,505 | ₩41,545 | -0.70% | 8.7천 |
|---|
| 2026.06.04 | ₩42,133 | ₩42,133 | ₩41,906 | ₩42,026 | -0.25% | 6.7천 |
|---|
| 2026.06.03 | ₩41,772 | ₩42,093 | ₩41,772 | ₩42,026 | +0.61% | 7.5천 |
|---|
| 2026.06.02 | ₩42,053 | ₩42,133 | ₩41,999 | ₩42,113 | +0.14% | 6.4만 |
|---|
| 2026.06.01 | ₩42,360 | ₩42,360 | ₩41,970 | ₩42,066 | -0.69% | 2.4만 |
|---|
| 2026.05.29 | ₩42,093 | ₩42,106 | ₩42,046 | ₩42,079 | -0.03% | 2.7만 |
|---|
| 2026.05.28 | ₩41,876 | ₩42,066 | ₩41,866 | ₩42,015 | +0.33% | 4.6만 |
|---|
| 2026.05.27 | ₩42,253 | ₩42,253 | ₩41,835 | ₩41,892 | -0.85% | 3.7만 |
|---|
| 2026.05.26 | ₩42,013 | ₩42,013 | ₩41,799 | ₩41,892 | -0.29% | 1만 |
|---|
| 2026.05.22 | ₩41,946 | ₩41,946 | ₩41,720 | ₩41,779 | -0.40% | 3.5만 |
|---|
| 2026.05.21 | ₩41,645 | ₩41,745 | ₩41,585 | ₩41,700 | +0.13% | 2.7천 |
|---|
| 2026.05.20 | ₩41,852 | ₩41,852 | ₩41,558 | ₩41,645 | -0.49% | 1만 |
|---|
| 2026.05.19 | ₩41,438 | ₩41,612 | ₩41,438 | ₩41,518 | +0.19% | 9.2천 |
|---|
| 2026.05.18 | ₩41,946 | ₩41,946 | ₩41,478 | ₩41,532 | -0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩41,598 | ₩41,652 | ₩41,478 | ₩41,552 | -0.11% | 8천 |
|---|
| 2026.05.14 | ₩41,812 | ₩41,812 | ₩41,605 | ₩41,659 | -0.37% | 1.5만 |
|---|
| 2026.05.13 | ₩41,612 | ₩41,676 | ₩41,538 | ₩41,578 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩41,705 | ₩41,705 | ₩41,345 | ₩41,498 | -0.50% | 2만 |
|---|
| 2026.05.11 | ₩41,411 | ₩41,665 | ₩41,411 | ₩41,572 | +0.39% | 2.1만 |
|---|
| 2026.05.08 | ₩41,478 | ₩41,625 | ₩41,446 | ₩41,625 | +0.35% | 1.3만 |
|---|
| 2026.05.07 | ₩41,358 | ₩41,438 | ₩41,264 | ₩41,351 | -0.02% | 41만 |
|---|
| 2026.05.06 | ₩41,304 | ₩41,358 | ₩41,258 | ₩41,324 | +0.05% | 4.9만 |
|---|
| 2026.05.05 | ₩41,291 | ₩41,291 | ₩41,051 | ₩41,124 | -0.40% | 9.8천 |
|---|
| 2026.05.04 | ₩41,131 | ₩41,131 | ₩40,916 | ₩40,970 | -0.39% | 1만 |
|---|
| 2026.05.01 | ₩41,091 | ₩41,091 | ₩40,930 | ₩41,004 | -0.21% | 3.2천 |
|---|
| 2026.04.30 | ₩40,850 | ₩40,970 | ₩40,690 | ₩40,878 | +0.07% | 1.2만 |
|---|
| 2026.04.29 | ₩40,591 | ₩40,755 | ₩40,583 | ₩40,670 | +0.19% | 3.9천 |
|---|
| 2026.04.28 | ₩40,690 | ₩40,690 | ₩40,463 | ₩40,610 | -0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩40,690 | ₩40,783 | ₩40,690 | ₩40,730 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩40,703 | ₩40,797 | ₩40,595 | ₩40,777 | +0.18% | 7.4천 |
|---|
| 2026.04.23 | ₩40,783 | ₩40,783 | ₩40,329 | ₩40,430 | -0.87% | 2.3만 |
|---|
| 2026.04.22 | ₩40,730 | ₩40,730 | ₩40,396 | ₩40,590 | -0.34% | 2.5만 |
|---|
| 2026.04.21 | ₩40,650 | ₩40,650 | ₩40,142 | ₩40,217 | -1.07% | 1.7만 |
|---|
| 2026.04.20 | ₩40,368 | ₩40,369 | ₩40,155 | ₩40,300 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩40,356 | ₩40,422 | ₩40,309 | ₩40,349 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩40,062 | ₩40,169 | ₩40,032 | ₩40,122 | +0.15% | 3.3만 |
|---|
| 2026.04.15 | ₩39,855 | ₩40,075 | ₩39,855 | ₩40,042 | +0.47% | 9.9천 |
|---|
| 2026.04.14 | ₩39,754 | ₩39,859 | ₩39,688 | ₩39,814 | +0.15% | 6.8천 |
|---|
| 2026.04.13 | ₩39,253 | ₩39,527 | ₩39,206 | ₩39,447 | +0.49% | 4.1천 |
|---|
| 2026.04.10 | ₩39,313 | ₩39,313 | ₩39,126 | ₩39,233 | -0.20% | 2.8천 |
|---|
| 2026.04.09 | ₩39,046 | ₩39,193 | ₩38,973 | ₩39,193 | +0.38% | 20만 |
|---|
| 2026.04.08 | ₩39,046 | ₩39,140 | ₩38,929 | ₩39,014 | -0.08% | 8.8천 |
|---|
| 2026.04.07 | ₩38,431 | ₩38,431 | ₩37,942 | ₩38,299 | -0.34% | 4.2천 |
|---|
| 2026.04.06 | ₩38,538 | ₩38,538 | ₩38,223 | ₩38,306 | -0.60% | 9.7천 |
|---|
| 2026.04.02 | ₩38,144 | ₩38,178 | ₩38,124 | ₩38,178 | +0.09% | 6.1천 |
|---|
| 2026.04.01 | ₩38,124 | ₩38,271 | ₩38,096 | ₩38,151 | +0.07% | 3.8만 |
|---|
| 2026.03.31 | ₩37,536 | ₩37,937 | ₩37,469 | ₩37,846 | +0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩37,376 | ₩37,416 | ₩37,162 | ₩37,222 | -0.41% | 1.9만 |
|---|
| 2026.03.27 | ₩37,437 | ₩37,437 | ₩37,336 | ₩37,345 | -0.25% | 6.1천 |
|---|
| 2026.03.26 | ₩37,977 | ₩38,017 | ₩37,719 | ₩37,719 | -0.68% | 2.7천 |
|---|
| 2026.03.25 | ₩38,178 | ₩38,191 | ₩38,031 | ₩38,131 | -0.12% | 1.7천 |
|---|
| 2026.03.24 | ₩38,091 | ₩38,164 | ₩37,964 | ₩38,019 | -0.19% | 1.8천 |
|---|
| 2026.03.23 | ₩38,338 | ₩38,338 | ₩38,048 | ₩38,128 | -0.55% | 6.3천 |
|---|
| 2026.03.20 | ₩38,084 | ₩38,111 | ₩37,834 | ₩37,834 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩38,218 | ₩38,238 | ₩38,083 | ₩38,238 | +0.05% | 2.6천 |
|---|
| 2026.03.18 | ₩38,739 | ₩38,739 | ₩38,325 | ₩38,351 | -1.00% | 1.4천 |
|---|
| 2026.03.17 | ₩38,659 | ₩38,659 | ₩38,431 | ₩38,552 | -0.28% | 2.2천 |
|---|
| 2026.03.16 | ₩38,645 | ₩38,645 | ₩38,438 | ₩38,461 | -0.48% | 2.6천 |
|---|
| 2026.03.13 | ₩38,284 | ₩38,298 | ₩38,136 | ₩38,136 | -0.39% | 6.8천 |
|---|
| 2026.03.12 | ₩38,405 | ₩38,498 | ₩38,258 | ₩38,284 | -0.31% | 6.6천 |
|---|
| 2026.03.11 | ₩38,632 | ₩38,739 | ₩38,472 | ₩38,594 | -0.10% | 4.3천 |
|---|
| 2026.03.10 | ₩38,752 | ₩38,779 | ₩38,540 | ₩38,540 | -0.55% | 4.2천 |
|---|
| 2026.03.09 | ₩37,910 | ₩38,558 | ₩37,910 | ₩38,558 | +1.71% | 7.2천 |
|---|
| 2026.03.06 | ₩38,331 | ₩38,498 | ₩38,276 | ₩38,276 | -0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩38,641 | ₩38,752 | ₩38,391 | ₩38,565 | -0.20% | 7.7천 |
|---|
| 2026.03.04 | ₩38,578 | ₩38,712 | ₩38,578 | ₩38,652 | +0.19% | 3.3천 |
|---|
| 2026.03.03 | ₩38,119 | ₩38,498 | ₩38,119 | ₩38,398 | +0.73% | 3천 |
|---|
| 2026.03.02 | ₩38,512 | ₩38,632 | ₩38,391 | ₩38,550 | +0.10% | 2.9만 |
|---|
| 2026.02.27 | ₩38,538 | ₩38,592 | ₩38,394 | ₩38,578 | +0.10% | 6.5천 |
|---|
| 2026.02.26 | ₩38,605 | ₩38,645 | ₩38,472 | ₩38,564 | -0.11% | 6.7천 |
|---|
| 2026.02.25 | ₩38,645 | ₩38,819 | ₩38,629 | ₩38,749 | +0.27% | 7.2천 |
|---|
| 2026.02.24 | ₩38,358 | ₩38,592 | ₩38,358 | ₩38,510 | +0.40% | 9.6천 |
|---|
| 2026.02.23 | ₩38,342 | ₩38,378 | ₩38,191 | ₩38,308 | -0.09% | 9.9천 |
|---|
| 2026.02.20 | ₩38,338 | ₩38,632 | ₩38,338 | ₩38,525 | +0.49% | 9.3천 |
|---|
| 2026.02.19 | ₩38,605 | ₩38,605 | ₩38,244 | ₩38,338 | -0.69% | 6.6천 |
|---|
| 2026.02.18 | ₩38,271 | ₩38,605 | ₩38,271 | ₩38,426 | +0.41% | 5.6천 |
|---|
| 2026.02.17 | ₩38,431 | ₩38,445 | ₩38,014 | ₩38,304 | -0.33% | 1.8만 |
|---|
| 2026.02.13 | ₩38,365 | ₩38,472 | ₩38,258 | ₩38,283 | -0.21% | 22.8만 |
|---|
| 2026.02.12 | ₩38,645 | ₩38,645 | ₩38,258 | ₩38,258 | -1.00% | 4천 |
|---|
| 2026.02.11 | ₩38,485 | ₩38,779 | ₩38,485 | ₩38,644 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩38,953 | ₩38,953 | ₩38,617 | ₩38,617 | -0.86% | 6만 |
|---|
| 2026.02.09 | ₩38,405 | ₩38,725 | ₩38,405 | ₩38,679 | +0.71% | 7.1천 |
|---|
| 2026.02.06 | ₩38,258 | ₩38,530 | ₩38,258 | ₩38,530 | +0.71% | 1만 |
|---|
| 2026.02.05 | ₩38,264 | ₩38,271 | ₩38,044 | ₩38,097 | -0.44% | 7.3천 |
|---|
| 2026.02.04 | ₩38,338 | ₩38,498 | ₩38,258 | ₩38,429 | +0.24% | 8.2천 |
|---|
| 2026.02.03 | ₩38,768 | ₩38,806 | ₩38,512 | ₩38,721 | -0.12% | 2.7만 |
|---|
| 2026.02.02 | ₩38,899 | ₩39,019 | ₩38,846 | ₩38,918 | +0.05% | 5.9천 |
|---|
| 2026.01.30 | ₩38,578 | ₩38,993 | ₩38,578 | ₩38,782 | +0.53% | 1.8천 |
|---|
| 2026.01.29 | ₩38,739 | ₩38,973 | ₩38,699 | ₩38,959 | +0.57% | 3.7만 |
|---|
| 2026.01.28 | ₩39,113 | ₩39,126 | ₩38,979 | ₩39,045 | -0.17% | 6.2천 |
|---|
| 2026.01.27 | ₩38,939 | ₩39,086 | ₩38,933 | ₩39,063 | +0.32% | 3.9만 |
|---|
| 2026.01.26 | ₩38,872 | ₩38,993 | ₩38,792 | ₩38,886 | +0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩38,872 | ₩38,939 | ₩38,782 | ₩38,811 | -0.16% | 7.6천 |
|---|
| 2026.01.22 | ₩38,712 | ₩38,859 | ₩38,712 | ₩38,765 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩38,391 | ₩38,699 | ₩38,391 | ₩38,652 | +0.68% | 3.8천 |
|---|
| 2026.01.20 | ₩38,485 | ₩38,592 | ₩38,391 | ₩38,410 | -0.19% | 1.1만 |
|---|
| 2026.01.16 | ₩38,806 | ₩38,806 | ₩38,672 | ₩38,732 | -0.19% | 9.2천 |
|---|
| 2026.01.15 | ₩38,872 | ₩38,899 | ₩38,605 | ₩38,708 | -0.42% | 1.1만 |
|---|
| 2026.01.14 | ₩38,458 | ₩38,729 | ₩38,458 | ₩38,665 | +0.54% | 2.6만 |
|---|
| 2026.01.13 | ₩38,806 | ₩38,939 | ₩38,806 | ₩38,834 | +0.07% | 500 |
|---|
| 2026.01.12 | ₩38,859 | ₩38,859 | ₩38,712 | ₩38,792 | -0.17% | 7.7천 |
|---|
| 2026.01.09 | ₩38,886 | ₩38,886 | ₩38,842 | ₩38,842 | -0.11% | 2.1천 |
|---|
| 2026.01.08 | ₩38,485 | ₩38,752 | ₩38,485 | ₩38,657 | +0.45% | 6.2천 |
|---|
| 2026.01.07 | ₩38,498 | ₩38,819 | ₩38,498 | ₩38,747 | +0.65% | 3천 |
|---|
| 2026.01.06 | ₩38,661 | ₩38,739 | ₩38,632 | ₩38,731 | +0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩38,846 | ₩38,846 | ₩38,592 | ₩38,592 | -0.65% | 4천 |
|---|
| 2026.01.02 | ₩38,859 | ₩38,859 | ₩38,485 | ₩38,486 | -0.96% | 1.5천 |
|---|
| 2025.12.31 | ₩38,568 | ₩38,592 | ₩38,521 | ₩38,521 | -0.12% | 1.2천 |
|---|
| 2025.12.30 | ₩38,578 | ₩38,578 | ₩38,562 | ₩38,570 | -0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩38,558 | ₩38,645 | ₩38,498 | ₩38,578 | +0.05% | 1.4천 |
|---|
| 2025.12.26 | ₩38,612 | ₩38,712 | ₩38,612 | ₩38,618 | +0.02% | 1.6만 |
|---|
| 2025.12.24 | ₩38,597 | ₩38,645 | ₩38,597 | ₩38,645 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩38,512 | ₩38,565 | ₩38,512 | ₩38,565 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,529 | ₩38,578 | ₩38,512 | ₩38,512 | -0.05% | 43만 |
|---|
| 2025.12.19 | ₩38,431 | ₩38,431 | ₩38,331 | ₩38,426 | -0.01% | 600 |
|---|
| 2025.12.18 | ₩38,204 | ₩38,298 | ₩38,204 | ₩38,252 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩38,164 | ₩38,164 | ₩37,958 | ₩37,958 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩38,204 | ₩38,275 | ₩38,124 | ₩38,275 | +0.19% | 4.7천 |
|---|
| 2025.12.15 | ₩38,284 | ₩38,311 | ₩38,210 | ₩38,210 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩38,258 | ₩38,258 | ₩38,151 | ₩38,238 | -0.05% | 1.4만 |
|---|
| 2025.12.11 | ₩38,284 | ₩38,423 | ₩38,284 | ₩38,423 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩38,343 | ₩38,552 | ₩38,304 | ₩38,443 | +0.26% | 1.9천 |
|---|
| 2025.12.09 | ₩38,355 | ₩38,358 | ₩38,355 | ₩38,358 | +0.01% | 900 |
|---|
| 2025.12.08 | ₩38,351 | ₩38,418 | ₩38,295 | ₩38,295 | -0.15% | 2.1천 |
|---|
| 2025.12.05 | ₩38,258 | ₩38,391 | ₩38,258 | ₩38,358 | +0.26% | 1.4천 |
|---|
| 2025.12.04 | ₩38,311 | ₩38,325 | ₩38,286 | ₩38,286 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩38,270 | ₩38,391 | ₩38,270 | ₩38,284 | +0.04% | 2.5천 |
|---|
| 2025.12.02 | ₩38,258 | ₩38,325 | ₩38,258 | ₩38,258 | 0.00% | 2.5천 |
|---|
| 2025.12.01 | ₩38,024 | ₩38,218 | ₩38,024 | ₩38,131 | +0.28% | 5.3천 |
|---|
| 2025.11.28 | ₩38,151 | ₩38,151 | ₩38,151 | ₩38,151 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,884 | ₩38,057 | ₩37,884 | ₩38,051 | +0.44% | 2.7천 |
|---|
| 2025.11.25 | ₩37,837 | ₩37,894 | ₩37,837 | ₩37,894 | +0.15% | 500 |
|---|
| 2025.11.24 | ₩37,735 | ₩37,830 | ₩37,735 | ₩37,754 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩37,404 | ₩37,496 | ₩37,278 | ₩37,278 | -0.34% | 5.8천 |
|---|
| 2025.11.20 | ₩37,803 | ₩37,803 | ₩37,113 | ₩37,113 | -1.83% | 3.5천 |
|---|
| 2025.11.19 | ₩37,630 | ₩37,630 | ₩37,533 | ₩37,533 | -0.26% | 100 |
|---|
| 2025.11.18 | ₩37,516 | ₩37,516 | ₩37,436 | ₩37,436 | -0.21% | 200 |
|---|
| 2025.11.17 | ₩37,746 | ₩37,746 | ₩37,496 | ₩37,560 | -0.49% | 2.2천 |
|---|
| 2025.11.14 | ₩37,777 | ₩37,857 | ₩37,616 | ₩37,703 | -0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩37,830 | ₩37,830 | ₩37,676 | ₩37,676 | -0.41% | 400 |
|---|
| 2025.11.12 | ₩37,901 | ₩38,031 | ₩37,886 | ₩37,964 | +0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩37,977 | ₩38,057 | ₩37,962 | ₩37,990 | +0.04% | 1.1천 |
|---|
| 2025.11.10 | ₩38,084 | ₩38,084 | ₩38,008 | ₩38,017 | -0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩37,616 | ₩37,750 | ₩37,393 | ₩37,696 | +0.21% | 2.9천 |
|---|
| 2025.11.06 | ₩37,843 | ₩37,884 | ₩37,786 | ₩37,786 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩38,031 | ₩38,057 | ₩37,950 | ₩37,982 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩37,924 | ₩38,071 | ₩37,910 | ₩37,914 | -0.02% | 2.4만 |
|---|
| 2025.11.03 | ₩38,180 | ₩38,218 | ₩38,084 | ₩38,139 | -0.11% | 6.9만 |
|---|
| 2025.10.31 | ₩38,071 | ₩38,071 | ₩38,071 | ₩38,071 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,057 | ₩38,057 | ₩38,037 | ₩38,037 | -0.05% | 200 |
|---|
| 2025.10.29 | ₩38,258 | ₩38,271 | ₩38,124 | ₩38,178 | -0.21% | 500 |
|---|
| 2025.10.28 | ₩38,071 | ₩38,256 | ₩38,071 | ₩38,164 | +0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩38,311 | ₩38,578 | ₩38,004 | ₩38,117 | -0.51% | 5.6천 |
|---|
| 2025.10.24 | ₩38,017 | ₩38,044 | ₩37,937 | ₩37,956 | -0.16% | 3천 |
|---|
| 2025.10.23 | ₩37,830 | ₩37,843 | ₩37,803 | ₩37,803 | -0.07% | 1천 |
|---|
| 2025.10.22 | ₩37,830 | ₩37,857 | ₩37,560 | ₩37,647 | -0.48% | 7.6천 |
|---|
| 2025.10.21 | ₩37,807 | ₩37,807 | ₩37,777 | ₩37,794 | -0.04% | 1천 |
|---|
| 2025.10.20 | ₩37,790 | ₩37,857 | ₩37,737 | ₩37,779 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩37,443 | ₩37,643 | ₩37,389 | ₩37,552 | +0.29% | 1.2만 |
|---|
| 2025.10.16 | ₩37,643 | ₩37,643 | ₩37,349 | ₩37,380 | -0.70% | 7.8천 |
|---|
| 2025.10.15 | ₩37,606 | ₩37,606 | ₩37,487 | ₩37,487 | -0.32% | 800 |
|---|
| 2025.10.14 | ₩37,376 | ₩37,509 | ₩37,376 | ₩37,405 | +0.08% | 1.5만 |
|---|
| 2025.10.13 | ₩37,509 | ₩37,516 | ₩37,436 | ₩37,503 | -0.02% | 1.6천 |
|---|
| 2025.10.10 | ₩37,703 | ₩37,857 | ₩37,145 | ₩37,145 | -1.48% | 2.4천 |
|---|