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 | ₩44,374 | ₩44,374 | ₩44,354 | ₩44,354 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,281 | ₩44,307 | ₩44,227 | ₩44,241 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,374 | ₩44,374 | ₩44,327 | ₩44,327 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,401 | ₩44,401 | ₩44,374 | ₩44,395 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,287 | ₩44,287 | ₩44,287 | ₩44,287 | 0.00% | 100 |
| 2026.10.02 | ₩44,227 | ₩44,227 | ₩44,201 | ₩44,201 | -0.06% | 4.8천 |
| 2026.10.01 | ₩43,987 | ₩44,105 | ₩43,987 | ₩44,105 | +0.27% | 400 |
| 2026.09.30 | ₩44,147 | ₩44,174 | ₩44,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,093 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩43,974 | ₩44,014 | ₩43,974 | ₩44,014 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,020 | ₩44,020 | ₩44,020 | ₩44,020 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,094 | ₩44,094 | ₩44,081 | ₩44,081 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,040 | ₩44,040 | ₩44,007 | ₩44,007 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,054 | ₩44,054 | ₩43,987 | ₩43,987 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,107 | ₩44,107 | ₩44,094 | ₩44,094 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,027 | ₩44,094 | ₩44,027 | ₩44,034 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,720 | ₩43,740 | ₩43,660 | ₩43,740 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,560 | ₩43,667 | ₩43,560 | ₩43,633 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,600 | ₩43,600 | ₩43,567 | ₩43,567 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,387 | ₩43,387 | ₩43,387 | ₩43,387 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,527 | ₩43,527 | ₩43,527 | ₩43,527 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,553 | ₩43,627 | ₩43,553 | ₩43,565 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,560 | ₩43,607 | ₩43,560 | ₩43,607 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,480 | ₩43,600 | ₩43,480 | ₩43,600 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,387 | ₩43,427 | ₩43,387 | ₩43,427 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,493 | ₩43,493 | ₩43,266 | ₩43,266 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,453 | ₩43,453 | ₩43,447 | ₩43,447 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,427 | ₩43,507 | ₩43,427 | ₩43,507 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,360 | ₩43,360 | ₩43,293 | ₩43,293 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,293 | ₩43,293 | ₩43,260 | ₩43,260 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,206 | ₩43,206 | ₩43,206 | ₩43,206 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,200 | ₩43,320 | ₩43,200 | ₩43,266 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,226 | ₩43,226 | ₩43,173 | ₩43,173 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,467 | ₩43,467 | ₩43,427 | ₩43,427 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,400 | ₩43,453 | ₩43,400 | ₩43,427 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,286 | ₩43,347 | ₩43,286 | ₩43,306 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,040 | ₩43,160 | ₩43,040 | ₩43,160 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,146 | ₩43,186 | ₩43,146 | ₩43,186 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,081 | ₩43,153 | ₩43,081 | ₩43,153 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,053 | ₩43,053 | ₩43,004 | ₩43,004 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,053 | ₩43,053 | ₩43,026 | ₩43,026 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,546 | ₩42,726 | ₩42,546 | ₩42,726 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,292 | ₩42,452 | ₩42,292 | ₩42,452 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,932 | ₩42,065 | ₩41,778 | ₩41,778 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,092 | ₩42,092 | ₩42,092 | ₩42,092 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,212 | ₩42,212 | ₩42,185 | ₩42,185 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,172 | ₩42,172 | ₩42,132 | ₩42,132 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,212 | ₩42,252 | ₩42,212 | ₩42,251 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,586 | ₩42,586 | ₩42,539 | ₩42,539 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,599 | ₩42,626 | ₩42,586 | ₩42,586 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,399 | ₩42,399 | ₩42,319 | ₩42,339 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,319 | ₩42,319 | ₩42,312 | ₩42,312 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,586 | ₩42,586 | ₩42,506 | ₩42,520 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,693 | ₩42,699 | ₩42,666 | ₩42,699 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,613 | ₩42,726 | ₩42,613 | ₩42,726 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,613 | ₩42,613 | ₩42,539 | ₩42,539 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,759 | ₩42,786 | ₩42,759 | ₩42,786 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,706 | ₩42,706 | ₩42,706 | ₩42,706 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,306 | ₩42,459 | ₩42,306 | ₩42,459 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,319 | ₩42,419 | ₩42,319 | ₩42,419 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,626 | ₩42,706 | ₩42,613 | ₩42,659 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,379 | ₩42,432 | ₩42,346 | ₩42,432 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩42,906 | ₩42,906 | ₩42,575 | ₩42,613 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,706 | ₩42,746 | ₩42,693 | ₩42,746 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,479 | ₩42,594 | ₩42,479 | ₩42,594 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,359 | ₩42,359 | ₩42,330 | ₩42,330 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,412 | ₩42,412 | ₩42,332 | ₩42,360 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,359 | ₩42,359 | ₩42,239 | ₩42,264 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,779 | ₩42,779 | ₩42,626 | ₩42,673 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,719 | ₩42,719 | ₩42,432 | ₩42,432 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,733 | ₩42,733 | ₩42,639 | ₩42,639 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,452 | ₩42,491 | ₩42,447 | ₩42,447 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,172 | ₩42,359 | ₩42,172 | ₩42,359 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,059 | ₩42,079 | ₩41,940 | ₩41,940 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,279 | ₩42,279 | ₩41,939 | ₩42,208 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,386 | ₩42,439 | ₩42,386 | ₩42,406 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,332 | ₩42,332 | ₩42,217 | ₩42,217 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,779 | ₩42,826 | ₩42,779 | ₩42,813 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,793 | ₩42,806 | ₩42,793 | ₩42,806 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩42,859 | ₩42,859 | ₩42,859 | ₩42,859 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,906 | ₩42,906 | ₩42,859 | ₩42,859 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩42,866 | ₩42,866 | ₩42,826 | ₩42,826 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩42,839 | ₩42,839 | ₩42,786 | ₩42,786 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,613 | ₩42,706 | ₩42,613 | ₩42,699 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,719 | ₩42,719 | ₩42,686 | ₩42,686 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,586 | ₩42,626 | ₩42,506 | ₩42,546 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,466 | ₩42,500 | ₩42,466 | ₩42,500 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,386 | ₩42,439 | ₩42,386 | ₩42,386 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,286 | ₩42,286 | ₩42,239 | ₩42,239 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,346 | ₩42,346 | ₩42,279 | ₩42,346 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,339 | ₩42,339 | ₩42,339 | ₩42,339 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,426 | ₩42,452 | ₩42,399 | ₩42,446 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,266 | ₩42,291 | ₩42,199 | ₩42,291 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,439 | ₩42,439 | ₩42,359 | ₩42,359 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,145 | ₩42,159 | ₩42,132 | ₩42,159 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,079 | ₩42,145 | ₩42,065 | ₩42,139 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩41,972 | ₩41,972 | ₩41,919 | ₩41,919 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩41,865 | ₩41,865 | ₩41,718 | ₩41,785 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,772 | ₩41,825 | ₩41,772 | ₩41,825 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,345 | ₩41,438 | ₩41,291 | ₩41,438 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,558 | ₩41,598 | ₩41,505 | ₩41,565 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,411 | ₩41,411 | ₩40,971 | ₩41,262 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,371 | ₩41,378 | ₩41,371 | ₩41,378 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,118 | ₩41,198 | ₩41,088 | ₩41,088 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,225 | ₩41,225 | ₩41,178 | ₩41,178 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,291 | ₩41,291 | ₩41,241 | ₩41,241 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩40,998 | ₩41,038 | ₩40,998 | ₩41,038 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,811 | ₩40,952 | ₩40,811 | ₩40,952 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,733 | ₩40,733 | ₩40,733 | ₩40,733 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,304 | ₩40,410 | ₩40,304 | ₩40,410 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,217 | ₩40,290 | ₩40,184 | ₩40,217 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩39,983 | ₩40,197 | ₩39,982 | ₩40,182 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,144 | ₩40,144 | ₩39,943 | ₩39,959 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,116 | ₩39,311 | ₩39,049 | ₩39,311 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,490 | ₩39,530 | ₩39,316 | ₩39,317 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,143 | ₩39,240 | ₩39,096 | ₩39,240 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,129 | ₩39,289 | ₩39,063 | ₩39,160 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩38,889 | ₩38,942 | ₩38,862 | ₩38,916 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩38,849 | ₩38,849 | ₩38,809 | ₩38,825 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩38,876 | ₩38,876 | ₩38,836 | ₩38,836 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,756 | ₩38,776 | ₩38,756 | ₩38,776 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,769 | ₩38,796 | ₩38,769 | ₩38,776 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,529 | ₩38,636 | ₩38,529 | ₩38,575 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,449 | ₩38,622 | ₩38,449 | ₩38,622 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,502 | ₩38,502 | ₩38,434 | ₩38,434 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,581 | ₩38,581 | ₩38,581 | ₩38,581 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,569 | ₩38,602 | ₩38,569 | ₩38,602 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,409 | ₩38,495 | ₩38,409 | ₩38,495 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,582 | ₩38,582 | ₩38,562 | ₩38,562 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,542 | ₩38,542 | ₩38,542 | ₩38,542 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,502 | ₩38,582 | ₩38,502 | ₩38,562 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,407 | ₩38,407 | ₩38,407 | ₩38,407 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,542 | ₩38,542 | ₩38,482 | ₩38,482 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,415 | ₩38,415 | ₩38,415 | ₩38,415 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,422 | ₩38,422 | ₩38,387 | ₩38,387 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,409 | ₩38,409 | ₩38,345 | ₩38,345 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,355 | ₩38,355 | ₩38,302 | ₩38,302 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,475 | ₩38,475 | ₩38,462 | ₩38,462 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,475 | ₩38,475 | ₩38,435 | ₩38,435 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,422 | ₩38,442 | ₩38,395 | ₩38,442 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,289 | ₩38,302 | ₩38,166 | ₩38,166 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,248 | ₩38,395 | ₩38,248 | ₩38,335 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,409 | ₩38,422 | ₩38,389 | ₩38,389 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,435 | ₩38,462 | ₩38,402 | ₩38,402 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,342 | ₩38,462 | ₩38,342 | ₩38,442 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,489 | ₩38,489 | ₩38,469 | ₩38,469 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,515 | ₩38,515 | ₩38,462 | ₩38,462 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,369 | ₩38,369 | ₩38,329 | ₩38,329 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,215 | ₩38,215 | ₩38,215 | ₩38,215 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,302 | ₩38,395 | ₩38,289 | ₩38,314 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,315 | ₩38,315 | ₩38,287 | ₩38,287 | -0.07% | 600 |
|---|
| 2026.01.13 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,335 | ₩38,335 | ₩38,335 | ₩38,335 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,287 | ₩38,287 | ₩38,287 | ₩38,287 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,289 | ₩38,289 | ₩38,242 | ₩38,242 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,248 | ₩38,248 | ₩38,190 | ₩38,190 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,168 | ₩38,262 | ₩38,168 | ₩38,208 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,235 | ₩38,235 | ₩38,182 | ₩38,215 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,262 | ₩38,262 | ₩38,248 | ₩38,248 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,128 | ₩38,168 | ₩38,128 | ₩38,168 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,182 | ₩38,182 | ₩38,162 | ₩38,162 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,168 | ₩38,182 | ₩38,122 | ₩38,122 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩37,988 | ₩37,988 | ₩37,988 | ₩37,988 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩37,902 | ₩37,928 | ₩37,863 | ₩37,863 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩37,995 | ₩37,995 | ₩37,995 | ₩37,995 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,888 | ₩37,995 | ₩37,861 | ₩37,935 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩37,955 | ₩37,962 | ₩37,955 | ₩37,962 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,022 | ₩38,022 | ₩38,022 | ₩38,022 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,012 | ₩38,012 | ₩38,012 | ₩38,012 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,875 | ₩37,962 | ₩37,875 | ₩37,962 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,900 | ₩37,900 | ₩37,900 | ₩37,900 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,861 | ₩37,955 | ₩37,861 | ₩37,884 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩37,861 | ₩37,861 | ₩37,861 | ₩37,861 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,781 | ₩37,795 | ₩37,781 | ₩37,795 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,821 | ₩37,848 | ₩37,815 | ₩37,815 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,701 | ₩37,795 | ₩37,701 | ₩37,732 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,568 | ₩37,653 | ₩37,568 | ₩37,653 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,581 | ₩37,581 | ₩37,557 | ₩37,557 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,268 | ₩37,268 | ₩37,268 | ₩37,268 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,401 | ₩37,401 | ₩37,401 | ₩37,401 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,488 | ₩37,514 | ₩37,468 | ₩37,468 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,648 | ₩37,648 | ₩37,615 | ₩37,615 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,458 | ₩37,458 | ₩37,458 | ₩37,458 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,555 | ₩37,555 | ₩37,470 | ₩37,470 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,541 | ₩37,635 | ₩37,488 | ₩37,635 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,701 | ₩37,755 | ₩37,474 | ₩37,474 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,621 | ₩37,621 | ₩37,615 | ₩37,615 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,641 | ₩37,701 | ₩37,588 | ₩37,588 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,741 | ₩37,741 | ₩37,595 | ₩37,661 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,715 | ₩37,715 | ₩37,621 | ₩37,655 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,575 | ₩37,575 | ₩37,575 | ₩37,575 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,528 | ₩37,528 | ₩37,494 | ₩37,494 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,448 | ₩37,448 | ₩37,401 | ₩37,401 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,481 | ₩37,481 | ₩37,481 | ₩37,481 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,501 | ₩37,501 | ₩37,468 | ₩37,468 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,167 | ₩37,188 | ₩37,167 | ₩37,188 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,181 | ₩37,341 | ₩37,181 | ₩37,262 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,234 | ₩37,234 | ₩37,234 | ₩37,234 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|