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 | ₩44,425 | ₩44,425 | ₩44,405 | ₩44,405 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,331 | ₩44,358 | ₩44,278 | ₩44,291 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,425 | ₩44,425 | ₩44,378 | ₩44,378 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,451 | ₩44,451 | ₩44,425 | ₩44,446 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 100 |
| 2026.10.02 | ₩44,278 | ₩44,278 | ₩44,251 | ₩44,251 | -0.06% | 4.8천 |
| 2026.10.01 | ₩44,037 | ₩44,155 | ₩44,037 | ₩44,155 | +0.27% | 400 |
| 2026.09.30 | ₩44,198 | ₩44,224 | ₩44,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,143 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩44,024 | ₩44,064 | ₩44,024 | ₩44,064 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,144 | ₩44,144 | ₩44,131 | ₩44,131 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,091 | ₩44,091 | ₩44,057 | ₩44,057 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,104 | ₩44,104 | ₩44,037 | ₩44,037 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,157 | ₩44,157 | ₩44,144 | ₩44,144 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,077 | ₩44,144 | ₩44,077 | ₩44,084 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,770 | ₩43,790 | ₩43,710 | ₩43,790 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,610 | ₩43,717 | ₩43,610 | ₩43,683 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,443 | ₩43,443 | ₩43,443 | ₩43,443 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,449 | ₩43,449 | ₩43,449 | ₩43,449 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,536 | ₩43,536 | ₩43,536 | ₩43,536 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,650 | ₩43,650 | ₩43,616 | ₩43,616 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,576 | ₩43,576 | ₩43,576 | ₩43,576 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,603 | ₩43,676 | ₩43,603 | ₩43,615 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,610 | ₩43,656 | ₩43,610 | ₩43,656 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,529 | ₩43,650 | ₩43,529 | ₩43,650 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,436 | ₩43,476 | ₩43,436 | ₩43,476 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,396 | ₩43,396 | ₩43,396 | ₩43,396 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,543 | ₩43,543 | ₩43,316 | ₩43,316 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,503 | ₩43,503 | ₩43,496 | ₩43,496 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,476 | ₩43,556 | ₩43,476 | ₩43,556 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,409 | ₩43,409 | ₩43,342 | ₩43,342 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,342 | ₩43,342 | ₩43,309 | ₩43,309 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,249 | ₩43,369 | ₩43,249 | ₩43,316 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,276 | ₩43,276 | ₩43,222 | ₩43,222 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,302 | ₩43,302 | ₩43,302 | ₩43,302 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,281 | ₩43,281 | ₩43,281 | ₩43,281 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,516 | ₩43,516 | ₩43,476 | ₩43,476 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,476 | ₩43,476 | ₩43,476 | ₩43,476 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,449 | ₩43,503 | ₩43,449 | ₩43,476 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,336 | ₩43,396 | ₩43,336 | ₩43,356 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,089 | ₩43,209 | ₩43,089 | ₩43,209 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,195 | ₩43,236 | ₩43,195 | ₩43,236 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,130 | ₩43,202 | ₩43,130 | ₩43,202 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,102 | ₩43,102 | ₩43,053 | ₩43,053 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,102 | ₩43,102 | ₩43,075 | ₩43,075 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,594 | ₩42,775 | ₩42,594 | ₩42,775 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,340 | ₩42,501 | ₩42,340 | ₩42,501 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,348 | ₩42,348 | ₩42,348 | ₩42,348 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,980 | ₩42,113 | ₩41,826 | ₩41,826 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,140 | ₩42,140 | ₩42,140 | ₩42,140 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,260 | ₩42,260 | ₩42,233 | ₩42,233 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,220 | ₩42,220 | ₩42,180 | ₩42,180 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,260 | ₩42,300 | ₩42,260 | ₩42,299 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,634 | ₩42,634 | ₩42,588 | ₩42,588 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,648 | ₩42,674 | ₩42,634 | ₩42,634 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,447 | ₩42,447 | ₩42,367 | ₩42,387 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,367 | ₩42,367 | ₩42,360 | ₩42,360 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,634 | ₩42,634 | ₩42,554 | ₩42,569 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,741 | ₩42,748 | ₩42,714 | ₩42,748 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,661 | ₩42,775 | ₩42,661 | ₩42,775 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,661 | ₩42,661 | ₩42,588 | ₩42,588 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,808 | ₩42,835 | ₩42,808 | ₩42,835 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,354 | ₩42,507 | ₩42,354 | ₩42,507 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,367 | ₩42,467 | ₩42,367 | ₩42,467 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,674 | ₩42,755 | ₩42,661 | ₩42,708 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,427 | ₩42,481 | ₩42,394 | ₩42,481 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩42,955 | ₩42,955 | ₩42,624 | ₩42,661 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,755 | ₩42,795 | ₩42,741 | ₩42,795 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,527 | ₩42,642 | ₩42,527 | ₩42,642 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,407 | ₩42,407 | ₩42,378 | ₩42,378 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,461 | ₩42,461 | ₩42,380 | ₩42,409 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,275 | ₩42,275 | ₩42,275 | ₩42,275 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,407 | ₩42,407 | ₩42,287 | ₩42,312 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,828 | ₩42,828 | ₩42,674 | ₩42,721 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,735 | ₩42,735 | ₩42,735 | ₩42,735 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,768 | ₩42,768 | ₩42,481 | ₩42,481 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,781 | ₩42,781 | ₩42,688 | ₩42,688 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,501 | ₩42,539 | ₩42,495 | ₩42,495 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,220 | ₩42,407 | ₩42,220 | ₩42,407 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,107 | ₩42,127 | ₩41,988 | ₩41,988 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,327 | ₩42,327 | ₩41,986 | ₩42,256 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,434 | ₩42,487 | ₩42,434 | ₩42,454 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,380 | ₩42,380 | ₩42,266 | ₩42,266 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,828 | ₩42,875 | ₩42,828 | ₩42,861 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,841 | ₩42,855 | ₩42,841 | ₩42,855 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩42,908 | ₩42,908 | ₩42,908 | ₩42,908 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,955 | ₩42,955 | ₩42,908 | ₩42,908 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩42,915 | ₩42,915 | ₩42,875 | ₩42,875 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩42,888 | ₩42,888 | ₩42,835 | ₩42,835 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,661 | ₩42,755 | ₩42,661 | ₩42,748 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,768 | ₩42,768 | ₩42,735 | ₩42,735 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,634 | ₩42,674 | ₩42,554 | ₩42,594 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,514 | ₩42,549 | ₩42,514 | ₩42,549 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,434 | ₩42,487 | ₩42,434 | ₩42,434 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,334 | ₩42,334 | ₩42,287 | ₩42,287 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,394 | ₩42,394 | ₩42,327 | ₩42,394 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,387 | ₩42,387 | ₩42,387 | ₩42,387 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,474 | ₩42,501 | ₩42,447 | ₩42,494 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,421 | ₩42,421 | ₩42,421 | ₩42,421 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,314 | ₩42,339 | ₩42,247 | ₩42,339 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,487 | ₩42,487 | ₩42,407 | ₩42,407 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,427 | ₩42,427 | ₩42,427 | ₩42,427 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,193 | ₩42,207 | ₩42,180 | ₩42,207 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,127 | ₩42,193 | ₩42,113 | ₩42,187 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩42,020 | ₩42,020 | ₩41,966 | ₩41,966 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩41,913 | ₩41,913 | ₩41,766 | ₩41,833 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,819 | ₩41,873 | ₩41,819 | ₩41,873 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,740 | ₩41,740 | ₩41,740 | ₩41,740 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,392 | ₩41,485 | ₩41,338 | ₩41,485 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,606 | ₩41,646 | ₩41,552 | ₩41,612 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,592 | ₩41,592 | ₩41,592 | ₩41,592 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,459 | ₩41,459 | ₩41,018 | ₩41,309 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,418 | ₩41,425 | ₩41,418 | ₩41,425 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,165 | ₩41,245 | ₩41,135 | ₩41,135 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,272 | ₩41,272 | ₩41,225 | ₩41,225 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,338 | ₩41,338 | ₩41,288 | ₩41,288 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩41,044 | ₩41,084 | ₩41,044 | ₩41,084 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,857 | ₩40,999 | ₩40,857 | ₩40,999 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,780 | ₩40,780 | ₩40,780 | ₩40,780 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,350 | ₩40,457 | ₩40,350 | ₩40,457 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,263 | ₩40,336 | ₩40,229 | ₩40,263 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩40,029 | ₩40,243 | ₩40,028 | ₩40,228 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,189 | ₩40,189 | ₩39,989 | ₩40,005 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,161 | ₩39,356 | ₩39,094 | ₩39,356 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,535 | ₩39,575 | ₩39,361 | ₩39,362 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,187 | ₩39,285 | ₩39,140 | ₩39,285 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,174 | ₩39,334 | ₩39,107 | ₩39,205 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩38,933 | ₩38,987 | ₩38,907 | ₩38,960 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩38,893 | ₩38,893 | ₩38,853 | ₩38,869 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,776 | ₩38,776 | ₩38,776 | ₩38,776 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩38,920 | ₩38,920 | ₩38,880 | ₩38,880 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,800 | ₩38,820 | ₩38,800 | ₩38,820 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,813 | ₩38,840 | ₩38,813 | ₩38,820 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,573 | ₩38,680 | ₩38,573 | ₩38,619 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,492 | ₩38,666 | ₩38,492 | ₩38,666 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,546 | ₩38,546 | ₩38,478 | ₩38,478 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,625 | ₩38,625 | ₩38,625 | ₩38,625 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,613 | ₩38,646 | ₩38,613 | ₩38,646 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,452 | ₩38,539 | ₩38,452 | ₩38,539 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,626 | ₩38,626 | ₩38,606 | ₩38,606 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,546 | ₩38,626 | ₩38,546 | ₩38,606 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,451 | ₩38,451 | ₩38,451 | ₩38,451 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,586 | ₩38,586 | ₩38,526 | ₩38,526 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,459 | ₩38,459 | ₩38,459 | ₩38,459 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,466 | ₩38,466 | ₩38,431 | ₩38,431 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,452 | ₩38,452 | ₩38,388 | ₩38,388 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,399 | ₩38,399 | ₩38,345 | ₩38,345 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,519 | ₩38,519 | ₩38,506 | ₩38,506 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,519 | ₩38,519 | ₩38,479 | ₩38,479 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,466 | ₩38,486 | ₩38,439 | ₩38,486 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,439 | ₩38,439 | ₩38,439 | ₩38,439 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,332 | ₩38,345 | ₩38,209 | ₩38,209 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,292 | ₩38,439 | ₩38,292 | ₩38,379 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,452 | ₩38,466 | ₩38,432 | ₩38,432 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,504 | ₩38,504 | ₩38,504 | ₩38,504 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,479 | ₩38,506 | ₩38,446 | ₩38,446 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,386 | ₩38,506 | ₩38,386 | ₩38,486 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,533 | ₩38,533 | ₩38,513 | ₩38,513 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,559 | ₩38,559 | ₩38,506 | ₩38,506 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,472 | ₩38,472 | ₩38,472 | ₩38,472 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,412 | ₩38,412 | ₩38,372 | ₩38,372 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,345 | ₩38,439 | ₩38,332 | ₩38,358 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,359 | ₩38,359 | ₩38,331 | ₩38,331 | -0.07% | 600 |
|---|
| 2026.01.13 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,379 | ₩38,379 | ₩38,379 | ₩38,379 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,332 | ₩38,332 | ₩38,285 | ₩38,285 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,239 | ₩38,239 | ₩38,239 | ₩38,239 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,292 | ₩38,292 | ₩38,233 | ₩38,233 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,212 | ₩38,305 | ₩38,212 | ₩38,252 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,279 | ₩38,279 | ₩38,225 | ₩38,259 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,305 | ₩38,305 | ₩38,292 | ₩38,292 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,172 | ₩38,212 | ₩38,172 | ₩38,212 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,225 | ₩38,225 | ₩38,205 | ₩38,205 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,212 | ₩38,225 | ₩38,165 | ₩38,165 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,112 | ₩38,112 | ₩38,112 | ₩38,112 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩37,945 | ₩37,971 | ₩37,906 | ₩37,906 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩38,038 | ₩38,038 | ₩38,038 | ₩38,038 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,931 | ₩38,038 | ₩37,905 | ₩37,978 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩37,998 | ₩38,005 | ₩37,998 | ₩38,005 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,065 | ₩38,065 | ₩38,065 | ₩38,065 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,918 | ₩38,005 | ₩37,918 | ₩38,005 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩37,969 | ₩37,969 | ₩37,969 | ₩37,969 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,943 | ₩37,943 | ₩37,943 | ₩37,943 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,905 | ₩37,998 | ₩37,905 | ₩37,927 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,824 | ₩37,838 | ₩37,824 | ₩37,838 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,865 | ₩37,891 | ₩37,858 | ₩37,858 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,744 | ₩37,838 | ₩37,744 | ₩37,775 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,611 | ₩37,696 | ₩37,611 | ₩37,696 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,624 | ₩37,624 | ₩37,600 | ₩37,600 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,310 | ₩37,310 | ₩37,310 | ₩37,310 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,186 | ₩37,186 | ₩37,186 | ₩37,186 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,409 | ₩37,409 | ₩37,409 | ₩37,409 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,530 | ₩37,557 | ₩37,510 | ₩37,510 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,691 | ₩37,691 | ₩37,657 | ₩37,657 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,501 | ₩37,501 | ₩37,501 | ₩37,501 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,597 | ₩37,597 | ₩37,513 | ₩37,513 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,584 | ₩37,677 | ₩37,530 | ₩37,677 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,744 | ₩37,798 | ₩37,517 | ₩37,517 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,664 | ₩37,664 | ₩37,657 | ₩37,657 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,684 | ₩37,744 | ₩37,631 | ₩37,631 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,784 | ₩37,784 | ₩37,637 | ₩37,704 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,758 | ₩37,758 | ₩37,664 | ₩37,697 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,571 | ₩37,571 | ₩37,537 | ₩37,537 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,490 | ₩37,490 | ₩37,444 | ₩37,444 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,544 | ₩37,544 | ₩37,510 | ₩37,510 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,210 | ₩37,230 | ₩37,210 | ₩37,230 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,223 | ₩37,384 | ₩37,223 | ₩37,305 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|