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 | ₩44,411 | ₩44,411 | ₩44,391 | ₩44,391 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,318 | ₩44,345 | ₩44,264 | ₩44,278 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,411 | ₩44,411 | ₩44,365 | ₩44,365 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,438 | ₩44,438 | ₩44,411 | ₩44,433 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 100 |
| 2026.10.02 | ₩44,264 | ₩44,264 | ₩44,238 | ₩44,238 | -0.06% | 4.8천 |
| 2026.10.01 | ₩44,024 | ₩44,142 | ₩44,024 | ₩44,142 | +0.27% | 400 |
| 2026.09.30 | ₩44,184 | ₩44,211 | ₩44,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,130 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩44,011 | ₩44,051 | ₩44,011 | ₩44,051 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,131 | ₩44,131 | ₩44,118 | ₩44,118 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,077 | ₩44,077 | ₩44,044 | ₩44,044 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,091 | ₩44,091 | ₩44,024 | ₩44,024 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,144 | ₩44,144 | ₩44,131 | ₩44,131 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,064 | ₩44,131 | ₩44,064 | ₩44,071 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,757 | ₩43,777 | ₩43,697 | ₩43,777 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,597 | ₩43,703 | ₩43,597 | ₩43,670 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,523 | ₩43,523 | ₩43,523 | ₩43,523 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,637 | ₩43,637 | ₩43,603 | ₩43,603 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,423 | ₩43,423 | ₩43,423 | ₩43,423 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,590 | ₩43,663 | ₩43,590 | ₩43,602 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,597 | ₩43,643 | ₩43,597 | ₩43,643 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,516 | ₩43,637 | ₩43,516 | ₩43,637 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,423 | ₩43,463 | ₩43,423 | ₩43,463 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,383 | ₩43,383 | ₩43,383 | ₩43,383 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,530 | ₩43,530 | ₩43,303 | ₩43,303 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,490 | ₩43,490 | ₩43,483 | ₩43,483 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,463 | ₩43,543 | ₩43,463 | ₩43,543 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,396 | ₩43,396 | ₩43,329 | ₩43,329 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,329 | ₩43,329 | ₩43,296 | ₩43,296 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,236 | ₩43,356 | ₩43,236 | ₩43,303 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,263 | ₩43,263 | ₩43,209 | ₩43,209 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,268 | ₩43,268 | ₩43,268 | ₩43,268 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,503 | ₩43,503 | ₩43,463 | ₩43,463 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,463 | ₩43,463 | ₩43,463 | ₩43,463 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,436 | ₩43,490 | ₩43,436 | ₩43,463 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,323 | ₩43,383 | ₩43,323 | ₩43,343 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,076 | ₩43,196 | ₩43,076 | ₩43,196 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,183 | ₩43,223 | ₩43,183 | ₩43,223 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,117 | ₩43,189 | ₩43,117 | ₩43,189 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,089 | ₩43,089 | ₩43,040 | ₩43,040 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,076 | ₩43,076 | ₩43,076 | ₩43,076 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,089 | ₩43,089 | ₩43,062 | ₩43,062 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,581 | ₩42,762 | ₩42,581 | ₩42,762 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,328 | ₩42,488 | ₩42,328 | ₩42,488 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,967 | ₩42,101 | ₩41,813 | ₩41,813 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,248 | ₩42,248 | ₩42,221 | ₩42,221 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,207 | ₩42,207 | ₩42,167 | ₩42,167 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,248 | ₩42,288 | ₩42,248 | ₩42,286 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,622 | ₩42,622 | ₩42,575 | ₩42,575 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,635 | ₩42,662 | ₩42,622 | ₩42,622 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,435 | ₩42,435 | ₩42,354 | ₩42,374 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,354 | ₩42,354 | ₩42,348 | ₩42,348 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,622 | ₩42,622 | ₩42,541 | ₩42,556 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,728 | ₩42,735 | ₩42,702 | ₩42,735 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,648 | ₩42,762 | ₩42,648 | ₩42,762 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,648 | ₩42,648 | ₩42,575 | ₩42,575 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,795 | ₩42,822 | ₩42,795 | ₩42,822 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,341 | ₩42,495 | ₩42,341 | ₩42,495 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,354 | ₩42,455 | ₩42,354 | ₩42,455 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,662 | ₩42,742 | ₩42,648 | ₩42,695 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,415 | ₩42,468 | ₩42,381 | ₩42,468 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩42,942 | ₩42,942 | ₩42,611 | ₩42,648 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,742 | ₩42,782 | ₩42,728 | ₩42,782 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,515 | ₩42,630 | ₩42,515 | ₩42,630 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,394 | ₩42,394 | ₩42,365 | ₩42,365 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,448 | ₩42,448 | ₩42,368 | ₩42,396 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,262 | ₩42,262 | ₩42,262 | ₩42,262 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,394 | ₩42,394 | ₩42,274 | ₩42,300 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,815 | ₩42,815 | ₩42,662 | ₩42,708 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,755 | ₩42,755 | ₩42,468 | ₩42,468 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,768 | ₩42,768 | ₩42,675 | ₩42,675 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,488 | ₩42,527 | ₩42,483 | ₩42,483 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,207 | ₩42,394 | ₩42,207 | ₩42,394 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,094 | ₩42,114 | ₩41,975 | ₩41,975 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,314 | ₩42,314 | ₩41,974 | ₩42,244 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,421 | ₩42,475 | ₩42,421 | ₩42,441 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,368 | ₩42,368 | ₩42,253 | ₩42,253 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,815 | ₩42,862 | ₩42,815 | ₩42,849 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,829 | ₩42,842 | ₩42,829 | ₩42,842 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,942 | ₩42,942 | ₩42,895 | ₩42,895 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩42,902 | ₩42,902 | ₩42,862 | ₩42,862 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩42,875 | ₩42,875 | ₩42,822 | ₩42,822 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,648 | ₩42,742 | ₩42,648 | ₩42,735 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,755 | ₩42,755 | ₩42,722 | ₩42,722 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,622 | ₩42,662 | ₩42,541 | ₩42,581 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,501 | ₩42,536 | ₩42,501 | ₩42,536 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,421 | ₩42,475 | ₩42,421 | ₩42,421 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,321 | ₩42,321 | ₩42,274 | ₩42,274 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,381 | ₩42,381 | ₩42,314 | ₩42,381 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,461 | ₩42,488 | ₩42,435 | ₩42,481 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,301 | ₩42,326 | ₩42,234 | ₩42,326 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,475 | ₩42,475 | ₩42,394 | ₩42,394 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,415 | ₩42,415 | ₩42,415 | ₩42,415 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,181 | ₩42,194 | ₩42,167 | ₩42,194 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,114 | ₩42,181 | ₩42,101 | ₩42,174 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩42,007 | ₩42,007 | ₩41,954 | ₩41,954 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩41,900 | ₩41,900 | ₩41,753 | ₩41,820 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,807 | ₩41,860 | ₩41,807 | ₩41,860 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,728 | ₩41,728 | ₩41,728 | ₩41,728 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,379 | ₩41,473 | ₩41,326 | ₩41,473 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,593 | ₩41,633 | ₩41,540 | ₩41,600 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,446 | ₩41,446 | ₩41,005 | ₩41,297 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,406 | ₩41,413 | ₩41,406 | ₩41,413 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,152 | ₩41,232 | ₩41,123 | ₩41,123 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,259 | ₩41,259 | ₩41,212 | ₩41,212 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,326 | ₩41,326 | ₩41,275 | ₩41,275 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩41,032 | ₩41,072 | ₩41,032 | ₩41,072 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,845 | ₩40,987 | ₩40,845 | ₩40,987 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,768 | ₩40,768 | ₩40,768 | ₩40,768 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,338 | ₩40,444 | ₩40,338 | ₩40,444 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,251 | ₩40,324 | ₩40,217 | ₩40,251 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩40,017 | ₩40,231 | ₩40,016 | ₩40,216 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,177 | ₩40,177 | ₩39,977 | ₩39,993 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,149 | ₩39,344 | ₩39,082 | ₩39,344 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,523 | ₩39,563 | ₩39,349 | ₩39,350 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,175 | ₩39,273 | ₩39,129 | ₩39,273 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,162 | ₩39,322 | ₩39,095 | ₩39,193 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩38,922 | ₩38,975 | ₩38,895 | ₩38,948 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩38,882 | ₩38,882 | ₩38,842 | ₩38,858 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩38,908 | ₩38,908 | ₩38,868 | ₩38,868 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,788 | ₩38,808 | ₩38,788 | ₩38,808 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,776 | ₩38,776 | ₩38,776 | ₩38,776 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,802 | ₩38,828 | ₩38,802 | ₩38,808 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,749 | ₩38,749 | ₩38,749 | ₩38,749 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,561 | ₩38,668 | ₩38,561 | ₩38,608 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,688 | ₩38,688 | ₩38,688 | ₩38,688 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,648 | ₩38,648 | ₩38,648 | ₩38,648 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,481 | ₩38,655 | ₩38,481 | ₩38,655 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,534 | ₩38,534 | ₩38,466 | ₩38,466 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,601 | ₩38,635 | ₩38,601 | ₩38,635 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,441 | ₩38,528 | ₩38,441 | ₩38,528 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,615 | ₩38,615 | ₩38,594 | ₩38,594 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,574 | ₩38,574 | ₩38,574 | ₩38,574 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,534 | ₩38,615 | ₩38,534 | ₩38,594 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,621 | ₩38,621 | ₩38,621 | ₩38,621 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,528 | ₩38,528 | ₩38,528 | ₩38,528 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,440 | ₩38,440 | ₩38,440 | ₩38,440 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,574 | ₩38,574 | ₩38,514 | ₩38,514 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,454 | ₩38,454 | ₩38,419 | ₩38,419 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,441 | ₩38,441 | ₩38,377 | ₩38,377 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,387 | ₩38,387 | ₩38,334 | ₩38,334 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,508 | ₩38,508 | ₩38,494 | ₩38,494 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,508 | ₩38,508 | ₩38,468 | ₩38,468 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,454 | ₩38,474 | ₩38,428 | ₩38,474 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,321 | ₩38,334 | ₩38,198 | ₩38,198 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,281 | ₩38,428 | ₩38,281 | ₩38,367 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,441 | ₩38,454 | ₩38,421 | ₩38,421 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,493 | ₩38,493 | ₩38,493 | ₩38,493 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,468 | ₩38,494 | ₩38,434 | ₩38,434 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,374 | ₩38,494 | ₩38,374 | ₩38,474 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,521 | ₩38,521 | ₩38,501 | ₩38,501 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,548 | ₩38,548 | ₩38,494 | ₩38,494 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,407 | ₩38,407 | ₩38,407 | ₩38,407 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,401 | ₩38,401 | ₩38,361 | ₩38,361 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,247 | ₩38,247 | ₩38,247 | ₩38,247 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,334 | ₩38,428 | ₩38,321 | ₩38,346 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,347 | ₩38,347 | ₩38,319 | ₩38,319 | -0.07% | 600 |
|---|
| 2026.01.13 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,327 | ₩38,327 | ₩38,327 | ₩38,327 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,321 | ₩38,321 | ₩38,274 | ₩38,274 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,227 | ₩38,227 | ₩38,227 | ₩38,227 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,281 | ₩38,281 | ₩38,222 | ₩38,222 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,200 | ₩38,294 | ₩38,200 | ₩38,241 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,267 | ₩38,267 | ₩38,214 | ₩38,247 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,294 | ₩38,294 | ₩38,281 | ₩38,281 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,160 | ₩38,200 | ₩38,160 | ₩38,200 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,214 | ₩38,214 | ₩38,194 | ₩38,194 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,200 | ₩38,214 | ₩38,154 | ₩38,154 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩37,933 | ₩37,960 | ₩37,895 | ₩37,895 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,920 | ₩38,027 | ₩37,893 | ₩37,967 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩37,987 | ₩37,993 | ₩37,987 | ₩37,993 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,054 | ₩38,054 | ₩38,054 | ₩38,054 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,044 | ₩38,044 | ₩38,044 | ₩38,044 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,907 | ₩37,993 | ₩37,907 | ₩37,993 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩37,957 | ₩37,957 | ₩37,957 | ₩37,957 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,973 | ₩37,973 | ₩37,973 | ₩37,973 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,932 | ₩37,932 | ₩37,932 | ₩37,932 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,893 | ₩37,987 | ₩37,893 | ₩37,916 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩37,893 | ₩37,893 | ₩37,893 | ₩37,893 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,813 | ₩37,826 | ₩37,813 | ₩37,826 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,853 | ₩37,880 | ₩37,846 | ₩37,846 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,733 | ₩37,826 | ₩37,733 | ₩37,764 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,599 | ₩37,685 | ₩37,599 | ₩37,685 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,613 | ₩37,613 | ₩37,589 | ₩37,589 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,299 | ₩37,299 | ₩37,299 | ₩37,299 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,175 | ₩37,175 | ₩37,175 | ₩37,175 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,432 | ₩37,432 | ₩37,432 | ₩37,432 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,519 | ₩37,546 | ₩37,499 | ₩37,499 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,481 | ₩37,481 | ₩37,481 | ₩37,481 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,680 | ₩37,680 | ₩37,646 | ₩37,646 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,659 | ₩37,659 | ₩37,659 | ₩37,659 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,673 | ₩37,673 | ₩37,673 | ₩37,673 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,586 | ₩37,586 | ₩37,502 | ₩37,502 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,633 | ₩37,633 | ₩37,633 | ₩37,633 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,573 | ₩37,666 | ₩37,519 | ₩37,666 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,733 | ₩37,786 | ₩37,506 | ₩37,506 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,653 | ₩37,653 | ₩37,646 | ₩37,646 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,673 | ₩37,733 | ₩37,619 | ₩37,619 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,773 | ₩37,773 | ₩37,626 | ₩37,693 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,700 | ₩37,700 | ₩37,700 | ₩37,700 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,746 | ₩37,746 | ₩37,653 | ₩37,686 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,559 | ₩37,559 | ₩37,526 | ₩37,526 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,479 | ₩37,479 | ₩37,432 | ₩37,432 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,533 | ₩37,533 | ₩37,499 | ₩37,499 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,199 | ₩37,219 | ₩37,199 | ₩37,219 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,212 | ₩37,372 | ₩37,212 | ₩37,294 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|