시장 데이터를 불러오는 중
전체 종목
PGIM Nasdaq-100 Buffer 12 ETF - April 과거 주가
PGIM Nasdaq-100 Buffer 12 ETF - April · PQAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Nasdaq-100 Buffer 12 ETF - April · PQAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,556 | ₩44,556 | ₩44,536 | ₩44,536 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,462 | ₩44,489 | ₩44,408 | ₩44,422 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,556 | ₩44,556 | ₩44,509 | ₩44,509 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,582 | ₩44,582 | ₩44,556 | ₩44,577 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,469 | ₩44,469 | ₩44,469 | ₩44,469 | 0.00% | 100 |
| 2026.10.02 | ₩44,408 | ₩44,408 | ₩44,381 | ₩44,381 | -0.06% | 4.8천 |
| 2026.10.01 | ₩44,167 | ₩44,285 | ₩44,167 | ₩44,285 | +0.27% | 400 |
| 2026.09.30 | ₩44,328 | ₩44,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,273 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩44,154 | ₩44,194 | ₩44,154 | ₩44,194 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,201 | ₩44,201 | ₩44,201 | ₩44,201 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,274 | ₩44,274 | ₩44,261 | ₩44,261 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,221 | ₩44,221 | ₩44,187 | ₩44,187 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,234 | ₩44,234 | ₩44,167 | ₩44,167 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,288 | ₩44,288 | ₩44,274 | ₩44,274 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,207 | ₩44,274 | ₩44,207 | ₩44,214 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,899 | ₩43,919 | ₩43,839 | ₩43,919 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,738 | ₩43,845 | ₩43,738 | ₩43,812 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,571 | ₩43,571 | ₩43,571 | ₩43,571 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,778 | ₩43,778 | ₩43,745 | ₩43,745 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,564 | ₩43,564 | ₩43,564 | ₩43,564 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,732 | ₩43,805 | ₩43,732 | ₩43,744 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,738 | ₩43,785 | ₩43,738 | ₩43,785 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,658 | ₩43,778 | ₩43,658 | ₩43,778 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,564 | ₩43,604 | ₩43,564 | ₩43,604 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,671 | ₩43,671 | ₩43,443 | ₩43,443 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,631 | ₩43,631 | ₩43,624 | ₩43,624 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,604 | ₩43,685 | ₩43,604 | ₩43,685 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,537 | ₩43,537 | ₩43,470 | ₩43,470 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,470 | ₩43,470 | ₩43,437 | ₩43,437 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,383 | ₩43,383 | ₩43,383 | ₩43,383 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,376 | ₩43,497 | ₩43,376 | ₩43,443 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,403 | ₩43,403 | ₩43,350 | ₩43,350 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,644 | ₩43,644 | ₩43,604 | ₩43,604 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,604 | ₩43,604 | ₩43,604 | ₩43,604 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,577 | ₩43,631 | ₩43,577 | ₩43,604 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,464 | ₩43,524 | ₩43,464 | ₩43,484 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,216 | ₩43,336 | ₩43,216 | ₩43,336 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,323 | ₩43,363 | ₩43,323 | ₩43,363 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,257 | ₩43,330 | ₩43,257 | ₩43,330 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,229 | ₩43,229 | ₩43,179 | ₩43,179 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,229 | ₩43,229 | ₩43,202 | ₩43,202 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,720 | ₩42,901 | ₩42,720 | ₩42,901 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,465 | ₩42,626 | ₩42,465 | ₩42,626 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,103 | ₩42,237 | ₩41,949 | ₩41,949 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,385 | ₩42,385 | ₩42,358 | ₩42,358 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,345 | ₩42,345 | ₩42,304 | ₩42,304 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,385 | ₩42,425 | ₩42,385 | ₩42,424 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,760 | ₩42,760 | ₩42,713 | ₩42,713 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,773 | ₩42,800 | ₩42,760 | ₩42,760 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,572 | ₩42,572 | ₩42,492 | ₩42,512 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,492 | ₩42,492 | ₩42,485 | ₩42,485 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,760 | ₩42,760 | ₩42,680 | ₩42,694 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,867 | ₩42,874 | ₩42,840 | ₩42,874 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,787 | ₩42,901 | ₩42,787 | ₩42,901 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,787 | ₩42,787 | ₩42,713 | ₩42,713 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,934 | ₩42,961 | ₩42,934 | ₩42,961 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,479 | ₩42,633 | ₩42,479 | ₩42,633 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,492 | ₩42,593 | ₩42,492 | ₩42,593 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,800 | ₩42,881 | ₩42,787 | ₩42,834 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,552 | ₩42,606 | ₩42,519 | ₩42,606 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩43,082 | ₩43,082 | ₩42,749 | ₩42,787 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,881 | ₩42,921 | ₩42,867 | ₩42,921 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,653 | ₩42,768 | ₩42,653 | ₩42,768 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,532 | ₩42,532 | ₩42,503 | ₩42,503 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,586 | ₩42,586 | ₩42,505 | ₩42,534 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,532 | ₩42,532 | ₩42,412 | ₩42,437 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,954 | ₩42,954 | ₩42,800 | ₩42,847 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,894 | ₩42,894 | ₩42,606 | ₩42,606 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,907 | ₩42,907 | ₩42,814 | ₩42,814 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,626 | ₩42,665 | ₩42,621 | ₩42,621 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,345 | ₩42,532 | ₩42,345 | ₩42,532 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,231 | ₩42,251 | ₩42,111 | ₩42,111 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,452 | ₩42,452 | ₩42,110 | ₩42,381 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,559 | ₩42,613 | ₩42,559 | ₩42,579 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,505 | ₩42,505 | ₩42,390 | ₩42,390 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,954 | ₩43,001 | ₩42,954 | ₩42,988 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,968 | ₩42,981 | ₩42,968 | ₩42,981 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,082 | ₩43,082 | ₩43,035 | ₩43,035 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩43,041 | ₩43,041 | ₩43,001 | ₩43,001 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩43,015 | ₩43,015 | ₩42,961 | ₩42,961 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,787 | ₩42,881 | ₩42,787 | ₩42,874 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,894 | ₩42,894 | ₩42,861 | ₩42,861 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,760 | ₩42,800 | ₩42,680 | ₩42,720 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,639 | ₩42,674 | ₩42,639 | ₩42,674 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,559 | ₩42,613 | ₩42,559 | ₩42,559 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,459 | ₩42,459 | ₩42,412 | ₩42,412 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,519 | ₩42,519 | ₩42,452 | ₩42,519 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,512 | ₩42,512 | ₩42,512 | ₩42,512 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,599 | ₩42,626 | ₩42,572 | ₩42,619 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,546 | ₩42,546 | ₩42,546 | ₩42,546 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,438 | ₩42,464 | ₩42,371 | ₩42,464 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,613 | ₩42,613 | ₩42,532 | ₩42,532 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,552 | ₩42,552 | ₩42,552 | ₩42,552 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,318 | ₩42,331 | ₩42,304 | ₩42,331 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,251 | ₩42,318 | ₩42,237 | ₩42,311 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩42,144 | ₩42,144 | ₩42,090 | ₩42,090 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩42,036 | ₩42,036 | ₩41,889 | ₩41,956 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,943 | ₩41,996 | ₩41,943 | ₩41,996 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,864 | ₩41,864 | ₩41,864 | ₩41,864 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,655 | ₩41,655 | ₩41,655 | ₩41,655 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,514 | ₩41,608 | ₩41,460 | ₩41,608 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,728 | ₩41,768 | ₩41,675 | ₩41,735 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,581 | ₩41,581 | ₩41,139 | ₩41,431 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,541 | ₩41,547 | ₩41,541 | ₩41,547 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,286 | ₩41,366 | ₩41,257 | ₩41,257 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,393 | ₩41,393 | ₩41,346 | ₩41,346 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,460 | ₩41,460 | ₩41,409 | ₩41,409 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩41,165 | ₩41,206 | ₩41,165 | ₩41,206 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,978 | ₩41,120 | ₩40,978 | ₩41,120 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,900 | ₩40,900 | ₩40,900 | ₩40,900 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,469 | ₩40,576 | ₩40,469 | ₩40,576 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,382 | ₩40,455 | ₩40,348 | ₩40,382 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩40,147 | ₩40,361 | ₩40,146 | ₩40,347 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,308 | ₩40,308 | ₩40,107 | ₩40,123 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,276 | ₩39,472 | ₩39,209 | ₩39,472 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,651 | ₩39,691 | ₩39,477 | ₩39,478 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,303 | ₩39,401 | ₩39,256 | ₩39,401 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,289 | ₩39,450 | ₩39,222 | ₩39,320 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩39,048 | ₩39,102 | ₩39,021 | ₩39,075 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩39,008 | ₩39,008 | ₩38,968 | ₩38,984 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩39,035 | ₩39,035 | ₩38,995 | ₩38,995 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,914 | ₩38,934 | ₩38,914 | ₩38,934 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,928 | ₩38,954 | ₩38,928 | ₩38,934 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,686 | ₩38,794 | ₩38,686 | ₩38,733 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,773 | ₩38,773 | ₩38,773 | ₩38,773 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,606 | ₩38,780 | ₩38,606 | ₩38,780 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,660 | ₩38,660 | ₩38,591 | ₩38,591 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,739 | ₩38,739 | ₩38,739 | ₩38,739 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,727 | ₩38,760 | ₩38,727 | ₩38,760 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,566 | ₩38,653 | ₩38,566 | ₩38,653 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,740 | ₩38,740 | ₩38,720 | ₩38,720 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,660 | ₩38,740 | ₩38,660 | ₩38,720 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,747 | ₩38,747 | ₩38,747 | ₩38,747 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,700 | ₩38,700 | ₩38,639 | ₩38,639 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,579 | ₩38,579 | ₩38,544 | ₩38,544 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,566 | ₩38,566 | ₩38,501 | ₩38,501 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,512 | ₩38,512 | ₩38,459 | ₩38,459 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,633 | ₩38,633 | ₩38,619 | ₩38,619 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,633 | ₩38,633 | ₩38,593 | ₩38,593 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,579 | ₩38,599 | ₩38,552 | ₩38,599 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,445 | ₩38,459 | ₩38,322 | ₩38,322 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,405 | ₩38,552 | ₩38,405 | ₩38,492 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,566 | ₩38,579 | ₩38,546 | ₩38,546 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,618 | ₩38,618 | ₩38,618 | ₩38,618 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,593 | ₩38,619 | ₩38,559 | ₩38,559 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,499 | ₩38,619 | ₩38,499 | ₩38,599 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,646 | ₩38,646 | ₩38,626 | ₩38,626 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,673 | ₩38,673 | ₩38,619 | ₩38,619 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,566 | ₩38,566 | ₩38,566 | ₩38,566 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,526 | ₩38,526 | ₩38,485 | ₩38,485 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,371 | ₩38,371 | ₩38,371 | ₩38,371 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,459 | ₩38,552 | ₩38,445 | ₩38,471 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,472 | ₩38,472 | ₩38,444 | ₩38,444 | -0.07% | 600 |
|---|
| 2026.01.13 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,503 | ₩38,503 | ₩38,503 | ₩38,503 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,445 | ₩38,445 | ₩38,398 | ₩38,398 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,405 | ₩38,405 | ₩38,346 | ₩38,346 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,325 | ₩38,418 | ₩38,325 | ₩38,365 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,392 | ₩38,392 | ₩38,338 | ₩38,371 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,418 | ₩38,418 | ₩38,405 | ₩38,405 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,284 | ₩38,325 | ₩38,284 | ₩38,325 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,338 | ₩38,338 | ₩38,318 | ₩38,318 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,325 | ₩38,338 | ₩38,278 | ₩38,278 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,224 | ₩38,224 | ₩38,224 | ₩38,224 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,057 | ₩38,083 | ₩38,018 | ₩38,018 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩38,150 | ₩38,150 | ₩38,150 | ₩38,150 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,043 | ₩38,150 | ₩38,016 | ₩38,090 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩38,110 | ₩38,117 | ₩38,110 | ₩38,117 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩38,030 | ₩38,117 | ₩38,030 | ₩38,117 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩38,081 | ₩38,081 | ₩38,081 | ₩38,081 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,016 | ₩38,110 | ₩38,016 | ₩38,039 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,936 | ₩37,949 | ₩37,936 | ₩37,949 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,976 | ₩38,003 | ₩37,969 | ₩37,969 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,856 | ₩37,949 | ₩37,856 | ₩37,886 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,722 | ₩37,807 | ₩37,722 | ₩37,807 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,735 | ₩37,735 | ₩37,711 | ₩37,711 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,420 | ₩37,420 | ₩37,420 | ₩37,420 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,295 | ₩37,295 | ₩37,295 | ₩37,295 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,519 | ₩37,519 | ₩37,519 | ₩37,519 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,554 | ₩37,554 | ₩37,554 | ₩37,554 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,641 | ₩37,668 | ₩37,621 | ₩37,621 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,802 | ₩37,802 | ₩37,768 | ₩37,768 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,612 | ₩37,612 | ₩37,612 | ₩37,612 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,708 | ₩37,708 | ₩37,624 | ₩37,624 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,695 | ₩37,789 | ₩37,641 | ₩37,789 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,856 | ₩37,909 | ₩37,628 | ₩37,628 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,775 | ₩37,775 | ₩37,768 | ₩37,768 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,795 | ₩37,856 | ₩37,742 | ₩37,742 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,896 | ₩37,896 | ₩37,748 | ₩37,815 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,869 | ₩37,869 | ₩37,775 | ₩37,809 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,681 | ₩37,681 | ₩37,648 | ₩37,648 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,601 | ₩37,601 | ₩37,554 | ₩37,554 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,655 | ₩37,655 | ₩37,621 | ₩37,621 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,320 | ₩37,340 | ₩37,320 | ₩37,340 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,333 | ₩37,494 | ₩37,333 | ₩37,415 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,232 | ₩37,232 | ₩37,232 | ₩37,232 | 0.00% | 100 |
|---|