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 | ₩44,426 | ₩44,426 | ₩44,406 | ₩44,406 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,332 | ₩44,359 | ₩44,279 | ₩44,292 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,426 | ₩44,426 | ₩44,379 | ₩44,379 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,452 | ₩44,452 | ₩44,426 | ₩44,447 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,339 | ₩44,339 | ₩44,339 | ₩44,339 | 0.00% | 100 |
| 2026.10.02 | ₩44,279 | ₩44,279 | ₩44,252 | ₩44,252 | -0.06% | 4.8천 |
| 2026.10.01 | ₩44,038 | ₩44,156 | ₩44,038 | ₩44,156 | +0.27% | 400 |
| 2026.09.30 | ₩44,199 | ₩44,225 | ₩44,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,144 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩44,025 | ₩44,065 | ₩44,025 | ₩44,065 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,072 | ₩44,072 | ₩44,072 | ₩44,072 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,145 | ₩44,145 | ₩44,132 | ₩44,132 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,092 | ₩44,092 | ₩44,058 | ₩44,058 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,105 | ₩44,105 | ₩44,038 | ₩44,038 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,158 | ₩44,158 | ₩44,145 | ₩44,145 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,078 | ₩44,145 | ₩44,078 | ₩44,085 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,771 | ₩43,791 | ₩43,711 | ₩43,791 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,611 | ₩43,718 | ₩43,611 | ₩43,684 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,537 | ₩43,537 | ₩43,537 | ₩43,537 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,651 | ₩43,651 | ₩43,617 | ₩43,617 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,604 | ₩43,677 | ₩43,604 | ₩43,616 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,611 | ₩43,657 | ₩43,611 | ₩43,657 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,530 | ₩43,651 | ₩43,530 | ₩43,651 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,437 | ₩43,477 | ₩43,437 | ₩43,477 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,544 | ₩43,544 | ₩43,317 | ₩43,317 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,504 | ₩43,504 | ₩43,497 | ₩43,497 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,477 | ₩43,557 | ₩43,477 | ₩43,557 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,410 | ₩43,410 | ₩43,343 | ₩43,343 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,343 | ₩43,343 | ₩43,310 | ₩43,310 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,250 | ₩43,370 | ₩43,250 | ₩43,317 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,277 | ₩43,277 | ₩43,223 | ₩43,223 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,282 | ₩43,282 | ₩43,282 | ₩43,282 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,517 | ₩43,517 | ₩43,477 | ₩43,477 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,450 | ₩43,504 | ₩43,450 | ₩43,477 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,337 | ₩43,397 | ₩43,337 | ₩43,357 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,090 | ₩43,210 | ₩43,090 | ₩43,210 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,196 | ₩43,237 | ₩43,196 | ₩43,237 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,131 | ₩43,203 | ₩43,131 | ₩43,203 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,103 | ₩43,103 | ₩43,053 | ₩43,053 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,103 | ₩43,103 | ₩43,076 | ₩43,076 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,595 | ₩42,776 | ₩42,595 | ₩42,776 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,341 | ₩42,502 | ₩42,341 | ₩42,502 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,981 | ₩42,114 | ₩41,827 | ₩41,827 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,141 | ₩42,141 | ₩42,141 | ₩42,141 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,261 | ₩42,261 | ₩42,234 | ₩42,234 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,221 | ₩42,221 | ₩42,181 | ₩42,181 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,261 | ₩42,301 | ₩42,261 | ₩42,300 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,635 | ₩42,635 | ₩42,589 | ₩42,589 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,649 | ₩42,675 | ₩42,635 | ₩42,635 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,448 | ₩42,448 | ₩42,368 | ₩42,388 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,368 | ₩42,368 | ₩42,361 | ₩42,361 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,635 | ₩42,635 | ₩42,555 | ₩42,570 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,742 | ₩42,749 | ₩42,715 | ₩42,749 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,662 | ₩42,776 | ₩42,662 | ₩42,776 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,662 | ₩42,662 | ₩42,589 | ₩42,589 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,809 | ₩42,836 | ₩42,809 | ₩42,836 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,355 | ₩42,508 | ₩42,355 | ₩42,508 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,368 | ₩42,468 | ₩42,368 | ₩42,468 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,675 | ₩42,756 | ₩42,662 | ₩42,709 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,428 | ₩42,482 | ₩42,395 | ₩42,482 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩42,956 | ₩42,956 | ₩42,625 | ₩42,662 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,756 | ₩42,796 | ₩42,742 | ₩42,796 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,528 | ₩42,643 | ₩42,528 | ₩42,643 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,408 | ₩42,408 | ₩42,379 | ₩42,379 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,462 | ₩42,462 | ₩42,381 | ₩42,409 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,408 | ₩42,408 | ₩42,288 | ₩42,313 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,829 | ₩42,829 | ₩42,675 | ₩42,722 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,735 | ₩42,735 | ₩42,735 | ₩42,735 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,769 | ₩42,769 | ₩42,482 | ₩42,482 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,782 | ₩42,782 | ₩42,689 | ₩42,689 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,502 | ₩42,540 | ₩42,496 | ₩42,496 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,221 | ₩42,408 | ₩42,221 | ₩42,408 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,108 | ₩42,128 | ₩41,989 | ₩41,989 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,328 | ₩42,328 | ₩41,987 | ₩42,257 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,435 | ₩42,488 | ₩42,435 | ₩42,455 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,381 | ₩42,381 | ₩42,267 | ₩42,267 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,829 | ₩42,876 | ₩42,829 | ₩42,862 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,842 | ₩42,856 | ₩42,842 | ₩42,856 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,956 | ₩42,956 | ₩42,909 | ₩42,909 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩42,916 | ₩42,916 | ₩42,876 | ₩42,876 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩42,889 | ₩42,889 | ₩42,836 | ₩42,836 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,662 | ₩42,756 | ₩42,662 | ₩42,749 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,769 | ₩42,769 | ₩42,735 | ₩42,735 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,635 | ₩42,675 | ₩42,555 | ₩42,595 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,515 | ₩42,550 | ₩42,515 | ₩42,550 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,435 | ₩42,488 | ₩42,435 | ₩42,435 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,335 | ₩42,335 | ₩42,288 | ₩42,288 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,395 | ₩42,395 | ₩42,328 | ₩42,395 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,475 | ₩42,502 | ₩42,448 | ₩42,495 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,421 | ₩42,421 | ₩42,421 | ₩42,421 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,315 | ₩42,340 | ₩42,248 | ₩42,340 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,488 | ₩42,488 | ₩42,408 | ₩42,408 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,428 | ₩42,428 | ₩42,428 | ₩42,428 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,194 | ₩42,208 | ₩42,181 | ₩42,208 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,128 | ₩42,194 | ₩42,114 | ₩42,188 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩42,021 | ₩42,021 | ₩41,967 | ₩41,967 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩41,914 | ₩41,914 | ₩41,767 | ₩41,834 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,820 | ₩41,874 | ₩41,820 | ₩41,874 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,393 | ₩41,486 | ₩41,339 | ₩41,486 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,606 | ₩41,647 | ₩41,553 | ₩41,613 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,459 | ₩41,459 | ₩41,019 | ₩41,310 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,419 | ₩41,426 | ₩41,419 | ₩41,426 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,166 | ₩41,246 | ₩41,136 | ₩41,136 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,272 | ₩41,272 | ₩41,226 | ₩41,226 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,339 | ₩41,339 | ₩41,288 | ₩41,288 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩41,045 | ₩41,085 | ₩41,045 | ₩41,085 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,858 | ₩41,000 | ₩40,858 | ₩41,000 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,351 | ₩40,457 | ₩40,351 | ₩40,457 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,264 | ₩40,337 | ₩40,230 | ₩40,264 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩40,030 | ₩40,244 | ₩40,029 | ₩40,229 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,190 | ₩40,190 | ₩39,990 | ₩40,006 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,161 | ₩39,356 | ₩39,095 | ₩39,356 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,535 | ₩39,576 | ₩39,362 | ₩39,363 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,188 | ₩39,286 | ₩39,141 | ₩39,286 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,175 | ₩39,335 | ₩39,108 | ₩39,205 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩38,934 | ₩38,988 | ₩38,908 | ₩38,961 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩38,894 | ₩38,894 | ₩38,854 | ₩38,870 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,777 | ₩38,777 | ₩38,777 | ₩38,777 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩38,921 | ₩38,921 | ₩38,881 | ₩38,881 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,801 | ₩38,821 | ₩38,801 | ₩38,821 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,827 | ₩38,827 | ₩38,827 | ₩38,827 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,707 | ₩38,707 | ₩38,707 | ₩38,707 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,765 | ₩38,765 | ₩38,765 | ₩38,765 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,814 | ₩38,841 | ₩38,814 | ₩38,821 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,762 | ₩38,762 | ₩38,762 | ₩38,762 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,627 | ₩38,627 | ₩38,627 | ₩38,627 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,573 | ₩38,680 | ₩38,573 | ₩38,620 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,493 | ₩38,667 | ₩38,493 | ₩38,667 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,547 | ₩38,547 | ₩38,479 | ₩38,479 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,614 | ₩38,647 | ₩38,614 | ₩38,647 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,453 | ₩38,540 | ₩38,453 | ₩38,540 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,627 | ₩38,627 | ₩38,607 | ₩38,607 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,547 | ₩38,627 | ₩38,547 | ₩38,607 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,540 | ₩38,540 | ₩38,540 | ₩38,540 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,587 | ₩38,587 | ₩38,527 | ₩38,527 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,497 | ₩38,497 | ₩38,497 | ₩38,497 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,467 | ₩38,467 | ₩38,432 | ₩38,432 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,453 | ₩38,453 | ₩38,389 | ₩38,389 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,400 | ₩38,400 | ₩38,346 | ₩38,346 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,520 | ₩38,520 | ₩38,507 | ₩38,507 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,520 | ₩38,520 | ₩38,480 | ₩38,480 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,467 | ₩38,487 | ₩38,440 | ₩38,487 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,440 | ₩38,440 | ₩38,440 | ₩38,440 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,333 | ₩38,346 | ₩38,210 | ₩38,210 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,293 | ₩38,440 | ₩38,293 | ₩38,380 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,453 | ₩38,467 | ₩38,433 | ₩38,433 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,480 | ₩38,507 | ₩38,447 | ₩38,447 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,386 | ₩38,507 | ₩38,386 | ₩38,487 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,533 | ₩38,533 | ₩38,513 | ₩38,513 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,560 | ₩38,560 | ₩38,507 | ₩38,507 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,473 | ₩38,473 | ₩38,473 | ₩38,473 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,413 | ₩38,413 | ₩38,373 | ₩38,373 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,346 | ₩38,440 | ₩38,333 | ₩38,358 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,360 | ₩38,360 | ₩38,332 | ₩38,332 | -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 | ₩38,380 | ₩38,380 | ₩38,380 | ₩38,380 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,333 | ₩38,333 | ₩38,286 | ₩38,286 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,239 | ₩38,239 | ₩38,239 | ₩38,239 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,293 | ₩38,293 | ₩38,234 | ₩38,234 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,213 | ₩38,306 | ₩38,213 | ₩38,253 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,280 | ₩38,280 | ₩38,226 | ₩38,260 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,306 | ₩38,306 | ₩38,293 | ₩38,293 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,173 | ₩38,213 | ₩38,173 | ₩38,213 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,226 | ₩38,226 | ₩38,206 | ₩38,206 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,213 | ₩38,226 | ₩38,166 | ₩38,166 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩37,946 | ₩37,972 | ₩37,907 | ₩37,907 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,932 | ₩38,039 | ₩37,905 | ₩37,979 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩37,999 | ₩38,006 | ₩37,999 | ₩38,006 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,919 | ₩38,006 | ₩37,919 | ₩38,006 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩37,970 | ₩37,970 | ₩37,970 | ₩37,970 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,986 | ₩37,986 | ₩37,986 | ₩37,986 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,944 | ₩37,944 | ₩37,944 | ₩37,944 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,905 | ₩37,999 | ₩37,905 | ₩37,928 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,825 | ₩37,839 | ₩37,825 | ₩37,839 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,865 | ₩37,892 | ₩37,859 | ₩37,859 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,745 | ₩37,839 | ₩37,745 | ₩37,776 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,611 | ₩37,697 | ₩37,611 | ₩37,697 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,625 | ₩37,625 | ₩37,601 | ₩37,601 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,410 | ₩37,410 | ₩37,410 | ₩37,410 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,531 | ₩37,558 | ₩37,511 | ₩37,511 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,493 | ₩37,493 | ₩37,493 | ₩37,493 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,692 | ₩37,692 | ₩37,658 | ₩37,658 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,685 | ₩37,685 | ₩37,685 | ₩37,685 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,502 | ₩37,502 | ₩37,502 | ₩37,502 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,598 | ₩37,598 | ₩37,514 | ₩37,514 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,585 | ₩37,678 | ₩37,531 | ₩37,678 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,745 | ₩37,799 | ₩37,518 | ₩37,518 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,665 | ₩37,665 | ₩37,658 | ₩37,658 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,685 | ₩37,745 | ₩37,632 | ₩37,632 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,785 | ₩37,785 | ₩37,638 | ₩37,705 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,758 | ₩37,758 | ₩37,665 | ₩37,698 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,571 | ₩37,571 | ₩37,538 | ₩37,538 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,491 | ₩37,491 | ₩37,444 | ₩37,444 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,545 | ₩37,545 | ₩37,511 | ₩37,511 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,211 | ₩37,231 | ₩37,211 | ₩37,231 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,224 | ₩37,384 | ₩37,224 | ₩37,306 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 100 |
|---|