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 | ₩44,379 | ₩44,379 | ₩44,359 | ₩44,359 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,286 | ₩44,313 | ₩44,233 | ₩44,246 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,379 | ₩44,379 | ₩44,333 | ₩44,333 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,406 | ₩44,406 | ₩44,379 | ₩44,401 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 100 |
| 2026.10.02 | ₩44,233 | ₩44,233 | ₩44,206 | ₩44,206 | -0.06% | 4.8천 |
| 2026.10.01 | ₩43,992 | ₩44,110 | ₩43,992 | ₩44,110 | +0.27% | 400 |
| 2026.09.30 | ₩44,153 | ₩44,179 | ₩44,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,098 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩43,979 | ₩44,019 | ₩43,979 | ₩44,019 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,099 | ₩44,099 | ₩44,086 | ₩44,086 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,046 | ₩44,046 | ₩44,012 | ₩44,012 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,059 | ₩44,059 | ₩43,992 | ₩43,992 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,112 | ₩44,112 | ₩44,099 | ₩44,099 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,032 | ₩44,099 | ₩44,032 | ₩44,039 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,725 | ₩43,745 | ₩43,665 | ₩43,745 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,565 | ₩43,672 | ₩43,565 | ₩43,639 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,398 | ₩43,398 | ₩43,398 | ₩43,398 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,605 | ₩43,605 | ₩43,572 | ₩43,572 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,532 | ₩43,532 | ₩43,532 | ₩43,532 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,559 | ₩43,632 | ₩43,559 | ₩43,571 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,565 | ₩43,612 | ₩43,565 | ₩43,612 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,485 | ₩43,605 | ₩43,485 | ₩43,605 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,392 | ₩43,432 | ₩43,392 | ₩43,432 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,352 | ₩43,352 | ₩43,352 | ₩43,352 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,499 | ₩43,499 | ₩43,272 | ₩43,272 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,458 | ₩43,458 | ₩43,452 | ₩43,452 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,432 | ₩43,512 | ₩43,432 | ₩43,512 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,365 | ₩43,365 | ₩43,298 | ₩43,298 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,298 | ₩43,298 | ₩43,265 | ₩43,265 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,205 | ₩43,325 | ₩43,205 | ₩43,272 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,232 | ₩43,232 | ₩43,178 | ₩43,178 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,472 | ₩43,472 | ₩43,432 | ₩43,432 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,405 | ₩43,458 | ₩43,405 | ₩43,432 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,292 | ₩43,352 | ₩43,292 | ₩43,312 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,045 | ₩43,165 | ₩43,045 | ₩43,165 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,152 | ₩43,192 | ₩43,152 | ₩43,192 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,086 | ₩43,158 | ₩43,086 | ₩43,158 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,058 | ₩43,058 | ₩43,009 | ₩43,009 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,058 | ₩43,058 | ₩43,031 | ₩43,031 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,551 | ₩42,731 | ₩42,551 | ₩42,731 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,297 | ₩42,457 | ₩42,297 | ₩42,457 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,305 | ₩42,305 | ₩42,305 | ₩42,305 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,937 | ₩42,070 | ₩41,783 | ₩41,783 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,097 | ₩42,097 | ₩42,097 | ₩42,097 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,217 | ₩42,217 | ₩42,191 | ₩42,191 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,177 | ₩42,177 | ₩42,137 | ₩42,137 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,217 | ₩42,257 | ₩42,217 | ₩42,256 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,591 | ₩42,591 | ₩42,544 | ₩42,544 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,604 | ₩42,631 | ₩42,591 | ₩42,591 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,404 | ₩42,404 | ₩42,324 | ₩42,344 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,324 | ₩42,324 | ₩42,317 | ₩42,317 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,591 | ₩42,591 | ₩42,511 | ₩42,526 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,698 | ₩42,704 | ₩42,671 | ₩42,704 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,618 | ₩42,731 | ₩42,618 | ₩42,731 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,618 | ₩42,618 | ₩42,544 | ₩42,544 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,764 | ₩42,791 | ₩42,764 | ₩42,791 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,711 | ₩42,711 | ₩42,711 | ₩42,711 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,311 | ₩42,464 | ₩42,311 | ₩42,464 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,324 | ₩42,424 | ₩42,324 | ₩42,424 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,631 | ₩42,711 | ₩42,618 | ₩42,664 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,384 | ₩42,437 | ₩42,351 | ₩42,437 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩42,911 | ₩42,911 | ₩42,580 | ₩42,618 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,711 | ₩42,751 | ₩42,698 | ₩42,751 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,484 | ₩42,599 | ₩42,484 | ₩42,599 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,364 | ₩42,364 | ₩42,335 | ₩42,335 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,417 | ₩42,417 | ₩42,337 | ₩42,365 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,232 | ₩42,232 | ₩42,232 | ₩42,232 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,364 | ₩42,364 | ₩42,244 | ₩42,269 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,784 | ₩42,784 | ₩42,631 | ₩42,678 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,724 | ₩42,724 | ₩42,437 | ₩42,437 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,738 | ₩42,738 | ₩42,644 | ₩42,644 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩42,845 | ₩42,845 | ₩42,845 | ₩42,845 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,457 | ₩42,496 | ₩42,452 | ₩42,452 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,177 | ₩42,364 | ₩42,177 | ₩42,364 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,064 | ₩42,084 | ₩41,945 | ₩41,945 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,284 | ₩42,284 | ₩41,944 | ₩42,213 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,391 | ₩42,444 | ₩42,391 | ₩42,411 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,337 | ₩42,337 | ₩42,223 | ₩42,223 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,784 | ₩42,831 | ₩42,784 | ₩42,818 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,798 | ₩42,811 | ₩42,798 | ₩42,811 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,911 | ₩42,911 | ₩42,865 | ₩42,865 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩42,871 | ₩42,871 | ₩42,831 | ₩42,831 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩42,845 | ₩42,845 | ₩42,791 | ₩42,791 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,618 | ₩42,711 | ₩42,618 | ₩42,704 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,724 | ₩42,724 | ₩42,691 | ₩42,691 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,591 | ₩42,631 | ₩42,511 | ₩42,551 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,471 | ₩42,505 | ₩42,471 | ₩42,505 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,391 | ₩42,444 | ₩42,391 | ₩42,391 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,291 | ₩42,291 | ₩42,244 | ₩42,244 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,351 | ₩42,351 | ₩42,284 | ₩42,351 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,344 | ₩42,344 | ₩42,344 | ₩42,344 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,431 | ₩42,457 | ₩42,404 | ₩42,451 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,377 | ₩42,377 | ₩42,377 | ₩42,377 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,271 | ₩42,296 | ₩42,204 | ₩42,296 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,444 | ₩42,444 | ₩42,364 | ₩42,364 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,384 | ₩42,384 | ₩42,384 | ₩42,384 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,150 | ₩42,164 | ₩42,137 | ₩42,164 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,084 | ₩42,150 | ₩42,070 | ₩42,144 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩41,977 | ₩41,977 | ₩41,924 | ₩41,924 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩41,870 | ₩41,870 | ₩41,723 | ₩41,790 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,777 | ₩41,830 | ₩41,777 | ₩41,830 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,698 | ₩41,698 | ₩41,698 | ₩41,698 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,350 | ₩41,443 | ₩41,296 | ₩41,443 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,563 | ₩41,603 | ₩41,510 | ₩41,570 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,550 | ₩41,550 | ₩41,550 | ₩41,550 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,416 | ₩41,416 | ₩40,976 | ₩41,267 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,376 | ₩41,383 | ₩41,376 | ₩41,383 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,123 | ₩41,203 | ₩41,093 | ₩41,093 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,229 | ₩41,229 | ₩41,183 | ₩41,183 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,296 | ₩41,296 | ₩41,246 | ₩41,246 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩41,003 | ₩41,043 | ₩41,003 | ₩41,043 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,816 | ₩40,957 | ₩40,816 | ₩40,957 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,309 | ₩40,415 | ₩40,309 | ₩40,415 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,222 | ₩40,295 | ₩40,188 | ₩40,222 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩39,988 | ₩40,202 | ₩39,987 | ₩40,187 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,148 | ₩40,148 | ₩39,948 | ₩39,964 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,121 | ₩39,316 | ₩39,054 | ₩39,316 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,494 | ₩39,534 | ₩39,321 | ₩39,322 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,147 | ₩39,245 | ₩39,101 | ₩39,245 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,134 | ₩39,294 | ₩39,067 | ₩39,165 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩38,894 | ₩38,947 | ₩38,867 | ₩38,920 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩38,854 | ₩38,854 | ₩38,814 | ₩38,830 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩38,880 | ₩38,880 | ₩38,840 | ₩38,840 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,760 | ₩38,780 | ₩38,760 | ₩38,780 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,667 | ₩38,667 | ₩38,667 | ₩38,667 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,748 | ₩38,748 | ₩38,748 | ₩38,748 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,724 | ₩38,724 | ₩38,724 | ₩38,724 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,774 | ₩38,800 | ₩38,774 | ₩38,780 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,722 | ₩38,722 | ₩38,722 | ₩38,722 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,533 | ₩38,640 | ₩38,533 | ₩38,580 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,453 | ₩38,627 | ₩38,453 | ₩38,627 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,507 | ₩38,507 | ₩38,439 | ₩38,439 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,573 | ₩38,607 | ₩38,573 | ₩38,607 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,413 | ₩38,500 | ₩38,413 | ₩38,500 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,587 | ₩38,587 | ₩38,567 | ₩38,567 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,547 | ₩38,547 | ₩38,547 | ₩38,547 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,507 | ₩38,587 | ₩38,507 | ₩38,567 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,547 | ₩38,547 | ₩38,487 | ₩38,487 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,427 | ₩38,427 | ₩38,392 | ₩38,392 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,413 | ₩38,413 | ₩38,349 | ₩38,349 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,360 | ₩38,360 | ₩38,306 | ₩38,306 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,480 | ₩38,480 | ₩38,467 | ₩38,467 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,480 | ₩38,480 | ₩38,440 | ₩38,440 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,427 | ₩38,447 | ₩38,400 | ₩38,447 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,400 | ₩38,400 | ₩38,400 | ₩38,400 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,293 | ₩38,306 | ₩38,170 | ₩38,170 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,253 | ₩38,400 | ₩38,253 | ₩38,340 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,413 | ₩38,427 | ₩38,393 | ₩38,393 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,440 | ₩38,467 | ₩38,407 | ₩38,407 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,347 | ₩38,467 | ₩38,347 | ₩38,447 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,493 | ₩38,493 | ₩38,473 | ₩38,473 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,520 | ₩38,520 | ₩38,467 | ₩38,467 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,433 | ₩38,433 | ₩38,433 | ₩38,433 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,413 | ₩38,413 | ₩38,413 | ₩38,413 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,380 | ₩38,380 | ₩38,380 | ₩38,380 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,373 | ₩38,373 | ₩38,333 | ₩38,333 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,306 | ₩38,400 | ₩38,293 | ₩38,318 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,320 | ₩38,320 | ₩38,292 | ₩38,292 | -0.07% | 600 |
|---|
| 2026.01.13 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,293 | ₩38,293 | ₩38,246 | ₩38,246 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,253 | ₩38,253 | ₩38,194 | ₩38,194 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,173 | ₩38,266 | ₩38,173 | ₩38,213 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,240 | ₩38,240 | ₩38,186 | ₩38,220 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,266 | ₩38,266 | ₩38,253 | ₩38,253 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,133 | ₩38,173 | ₩38,133 | ₩38,173 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,186 | ₩38,186 | ₩38,166 | ₩38,166 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,173 | ₩38,186 | ₩38,126 | ₩38,126 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩37,906 | ₩37,933 | ₩37,867 | ₩37,867 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩37,999 | ₩37,999 | ₩37,999 | ₩37,999 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,893 | ₩37,999 | ₩37,866 | ₩37,939 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩37,959 | ₩37,966 | ₩37,959 | ₩37,966 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,017 | ₩38,017 | ₩38,017 | ₩38,017 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,879 | ₩37,966 | ₩37,879 | ₩37,966 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,866 | ₩37,959 | ₩37,866 | ₩37,889 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩37,866 | ₩37,866 | ₩37,866 | ₩37,866 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,786 | ₩37,799 | ₩37,786 | ₩37,799 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,826 | ₩37,853 | ₩37,819 | ₩37,819 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,706 | ₩37,799 | ₩37,706 | ₩37,737 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,572 | ₩37,658 | ₩37,572 | ₩37,658 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,586 | ₩37,586 | ₩37,562 | ₩37,562 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,272 | ₩37,272 | ₩37,272 | ₩37,272 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,406 | ₩37,406 | ₩37,406 | ₩37,406 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,492 | ₩37,519 | ₩37,472 | ₩37,472 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,652 | ₩37,652 | ₩37,619 | ₩37,619 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,646 | ₩37,646 | ₩37,646 | ₩37,646 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,559 | ₩37,559 | ₩37,475 | ₩37,475 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,546 | ₩37,639 | ₩37,492 | ₩37,639 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,706 | ₩37,759 | ₩37,479 | ₩37,479 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,626 | ₩37,626 | ₩37,619 | ₩37,619 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,646 | ₩37,706 | ₩37,592 | ₩37,592 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,746 | ₩37,746 | ₩37,599 | ₩37,666 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,719 | ₩37,719 | ₩37,626 | ₩37,659 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,579 | ₩37,579 | ₩37,579 | ₩37,579 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,532 | ₩37,532 | ₩37,499 | ₩37,499 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,452 | ₩37,452 | ₩37,406 | ₩37,406 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,486 | ₩37,486 | ₩37,486 | ₩37,486 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,506 | ₩37,506 | ₩37,472 | ₩37,472 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,172 | ₩37,192 | ₩37,172 | ₩37,192 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,185 | ₩37,345 | ₩37,185 | ₩37,267 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 100 |
|---|