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 | ₩44,422 | ₩44,422 | ₩44,402 | ₩44,402 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,328 | ₩44,355 | ₩44,275 | ₩44,288 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,422 | ₩44,422 | ₩44,375 | ₩44,375 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,448 | ₩44,448 | ₩44,422 | ₩44,443 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,335 | ₩44,335 | ₩44,335 | ₩44,335 | 0.00% | 100 |
| 2026.10.02 | ₩44,275 | ₩44,275 | ₩44,248 | ₩44,248 | -0.06% | 4.8천 |
| 2026.10.01 | ₩44,034 | ₩44,152 | ₩44,034 | ₩44,152 | +0.27% | 400 |
| 2026.09.30 | ₩44,195 | ₩44,221 | ₩44,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,140 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩44,021 | ₩44,061 | ₩44,021 | ₩44,061 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,141 | ₩44,141 | ₩44,128 | ₩44,128 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,088 | ₩44,088 | ₩44,054 | ₩44,054 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,101 | ₩44,101 | ₩44,034 | ₩44,034 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,154 | ₩44,154 | ₩44,141 | ₩44,141 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,074 | ₩44,141 | ₩44,074 | ₩44,081 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,767 | ₩43,787 | ₩43,707 | ₩43,787 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,607 | ₩43,714 | ₩43,607 | ₩43,680 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,446 | ₩43,446 | ₩43,446 | ₩43,446 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,647 | ₩43,647 | ₩43,613 | ₩43,613 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,433 | ₩43,433 | ₩43,433 | ₩43,433 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,573 | ₩43,573 | ₩43,573 | ₩43,573 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,600 | ₩43,674 | ₩43,600 | ₩43,612 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,607 | ₩43,653 | ₩43,607 | ₩43,653 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,527 | ₩43,647 | ₩43,527 | ₩43,647 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,433 | ₩43,473 | ₩43,433 | ₩43,473 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,540 | ₩43,540 | ₩43,313 | ₩43,313 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,500 | ₩43,500 | ₩43,493 | ₩43,493 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,473 | ₩43,553 | ₩43,473 | ₩43,553 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,406 | ₩43,406 | ₩43,340 | ₩43,340 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,340 | ₩43,340 | ₩43,306 | ₩43,306 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,246 | ₩43,366 | ₩43,246 | ₩43,313 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,273 | ₩43,273 | ₩43,219 | ₩43,219 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,513 | ₩43,513 | ₩43,473 | ₩43,473 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,446 | ₩43,500 | ₩43,446 | ₩43,473 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,333 | ₩43,393 | ₩43,333 | ₩43,353 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,086 | ₩43,206 | ₩43,086 | ₩43,206 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,193 | ₩43,233 | ₩43,193 | ₩43,233 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,127 | ₩43,199 | ₩43,127 | ₩43,199 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,099 | ₩43,099 | ₩43,050 | ₩43,050 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,086 | ₩43,086 | ₩43,086 | ₩43,086 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,099 | ₩43,099 | ₩43,072 | ₩43,072 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,591 | ₩42,772 | ₩42,591 | ₩42,772 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,338 | ₩42,498 | ₩42,338 | ₩42,498 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,346 | ₩42,346 | ₩42,346 | ₩42,346 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,977 | ₩42,110 | ₩41,823 | ₩41,823 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,257 | ₩42,257 | ₩42,231 | ₩42,231 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,217 | ₩42,217 | ₩42,177 | ₩42,177 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,257 | ₩42,297 | ₩42,257 | ₩42,296 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,631 | ₩42,631 | ₩42,585 | ₩42,585 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,645 | ₩42,672 | ₩42,631 | ₩42,631 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,444 | ₩42,444 | ₩42,364 | ₩42,384 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,364 | ₩42,364 | ₩42,358 | ₩42,358 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,631 | ₩42,631 | ₩42,551 | ₩42,566 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,738 | ₩42,745 | ₩42,712 | ₩42,745 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,658 | ₩42,772 | ₩42,658 | ₩42,772 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,658 | ₩42,658 | ₩42,585 | ₩42,585 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,805 | ₩42,832 | ₩42,805 | ₩42,832 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,752 | ₩42,752 | ₩42,752 | ₩42,752 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,351 | ₩42,505 | ₩42,351 | ₩42,505 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,364 | ₩42,464 | ₩42,364 | ₩42,464 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,672 | ₩42,752 | ₩42,658 | ₩42,705 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,424 | ₩42,478 | ₩42,391 | ₩42,478 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩42,952 | ₩42,952 | ₩42,621 | ₩42,658 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,752 | ₩42,792 | ₩42,738 | ₩42,792 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,525 | ₩42,639 | ₩42,525 | ₩42,639 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,404 | ₩42,404 | ₩42,375 | ₩42,375 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,458 | ₩42,458 | ₩42,378 | ₩42,406 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,272 | ₩42,272 | ₩42,272 | ₩42,272 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,404 | ₩42,404 | ₩42,284 | ₩42,309 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,825 | ₩42,825 | ₩42,672 | ₩42,718 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,732 | ₩42,732 | ₩42,732 | ₩42,732 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,765 | ₩42,765 | ₩42,478 | ₩42,478 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,778 | ₩42,778 | ₩42,685 | ₩42,685 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,498 | ₩42,537 | ₩42,492 | ₩42,492 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,217 | ₩42,404 | ₩42,217 | ₩42,404 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,104 | ₩42,124 | ₩41,985 | ₩41,985 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,324 | ₩42,324 | ₩41,983 | ₩42,253 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,431 | ₩42,484 | ₩42,431 | ₩42,451 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,378 | ₩42,378 | ₩42,263 | ₩42,263 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,825 | ₩42,872 | ₩42,825 | ₩42,859 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,839 | ₩42,852 | ₩42,839 | ₩42,852 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,952 | ₩42,952 | ₩42,905 | ₩42,905 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩42,912 | ₩42,912 | ₩42,872 | ₩42,872 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩42,885 | ₩42,885 | ₩42,832 | ₩42,832 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,658 | ₩42,752 | ₩42,658 | ₩42,745 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,765 | ₩42,765 | ₩42,732 | ₩42,732 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,631 | ₩42,672 | ₩42,551 | ₩42,591 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,511 | ₩42,546 | ₩42,511 | ₩42,546 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,431 | ₩42,484 | ₩42,431 | ₩42,431 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,331 | ₩42,331 | ₩42,284 | ₩42,284 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,391 | ₩42,391 | ₩42,324 | ₩42,391 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,384 | ₩42,384 | ₩42,384 | ₩42,384 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,471 | ₩42,498 | ₩42,444 | ₩42,491 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,311 | ₩42,336 | ₩42,244 | ₩42,336 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,484 | ₩42,484 | ₩42,404 | ₩42,404 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,424 | ₩42,424 | ₩42,424 | ₩42,424 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,191 | ₩42,204 | ₩42,177 | ₩42,204 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,124 | ₩42,191 | ₩42,110 | ₩42,184 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩42,017 | ₩42,017 | ₩41,963 | ₩41,963 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩41,910 | ₩41,910 | ₩41,763 | ₩41,830 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,816 | ₩41,870 | ₩41,816 | ₩41,870 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,738 | ₩41,738 | ₩41,738 | ₩41,738 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,389 | ₩41,482 | ₩41,336 | ₩41,482 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,603 | ₩41,643 | ₩41,549 | ₩41,609 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,456 | ₩41,456 | ₩41,015 | ₩41,306 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,416 | ₩41,422 | ₩41,416 | ₩41,422 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,162 | ₩41,242 | ₩41,132 | ₩41,132 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,269 | ₩41,269 | ₩41,222 | ₩41,222 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,336 | ₩41,336 | ₩41,285 | ₩41,285 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩41,042 | ₩41,082 | ₩41,042 | ₩41,082 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,855 | ₩40,996 | ₩40,855 | ₩40,996 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,347 | ₩40,454 | ₩40,347 | ₩40,454 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,260 | ₩40,334 | ₩40,227 | ₩40,260 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩40,026 | ₩40,240 | ₩40,025 | ₩40,225 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,187 | ₩40,187 | ₩39,986 | ₩40,002 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,158 | ₩39,353 | ₩39,091 | ₩39,353 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,532 | ₩39,572 | ₩39,358 | ₩39,360 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,185 | ₩39,282 | ₩39,138 | ₩39,282 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,171 | ₩39,332 | ₩39,104 | ₩39,202 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩38,931 | ₩38,984 | ₩38,904 | ₩38,957 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩38,891 | ₩38,891 | ₩38,851 | ₩38,867 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,773 | ₩38,773 | ₩38,773 | ₩38,773 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,829 | ₩38,829 | ₩38,829 | ₩38,829 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩38,917 | ₩38,917 | ₩38,877 | ₩38,877 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,797 | ₩38,817 | ₩38,797 | ₩38,817 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,824 | ₩38,824 | ₩38,824 | ₩38,824 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,785 | ₩38,785 | ₩38,785 | ₩38,785 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,811 | ₩38,837 | ₩38,811 | ₩38,817 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,758 | ₩38,758 | ₩38,758 | ₩38,758 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,570 | ₩38,677 | ₩38,570 | ₩38,617 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,657 | ₩38,657 | ₩38,657 | ₩38,657 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,490 | ₩38,664 | ₩38,490 | ₩38,664 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,543 | ₩38,543 | ₩38,475 | ₩38,475 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,622 | ₩38,622 | ₩38,622 | ₩38,622 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,610 | ₩38,644 | ₩38,610 | ₩38,644 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,450 | ₩38,537 | ₩38,450 | ₩38,537 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,623 | ₩38,623 | ₩38,603 | ₩38,603 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,543 | ₩38,623 | ₩38,543 | ₩38,603 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,630 | ₩38,630 | ₩38,630 | ₩38,630 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,537 | ₩38,537 | ₩38,537 | ₩38,537 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,583 | ₩38,583 | ₩38,523 | ₩38,523 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,494 | ₩38,494 | ₩38,494 | ₩38,494 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,463 | ₩38,463 | ₩38,428 | ₩38,428 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,450 | ₩38,450 | ₩38,386 | ₩38,386 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,396 | ₩38,396 | ₩38,343 | ₩38,343 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,517 | ₩38,517 | ₩38,503 | ₩38,503 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,517 | ₩38,517 | ₩38,477 | ₩38,477 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,463 | ₩38,483 | ₩38,436 | ₩38,483 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,330 | ₩38,343 | ₩38,207 | ₩38,207 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,289 | ₩38,436 | ₩38,289 | ₩38,376 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,450 | ₩38,463 | ₩38,430 | ₩38,430 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,502 | ₩38,502 | ₩38,502 | ₩38,502 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,477 | ₩38,503 | ₩38,443 | ₩38,443 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,383 | ₩38,503 | ₩38,383 | ₩38,483 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,530 | ₩38,530 | ₩38,510 | ₩38,510 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,557 | ₩38,557 | ₩38,503 | ₩38,503 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,450 | ₩38,450 | ₩38,450 | ₩38,450 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,410 | ₩38,410 | ₩38,370 | ₩38,370 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,343 | ₩38,436 | ₩38,330 | ₩38,355 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,356 | ₩38,356 | ₩38,328 | ₩38,328 | -0.07% | 600 |
|---|
| 2026.01.13 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,310 | ₩38,310 | ₩38,310 | ₩38,310 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,330 | ₩38,330 | ₩38,283 | ₩38,283 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,289 | ₩38,289 | ₩38,231 | ₩38,231 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,209 | ₩38,303 | ₩38,209 | ₩38,249 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,276 | ₩38,276 | ₩38,223 | ₩38,256 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,303 | ₩38,303 | ₩38,289 | ₩38,289 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,169 | ₩38,209 | ₩38,169 | ₩38,209 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,223 | ₩38,223 | ₩38,203 | ₩38,203 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,209 | ₩38,223 | ₩38,163 | ₩38,163 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,109 | ₩38,109 | ₩38,109 | ₩38,109 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,029 | ₩38,029 | ₩38,029 | ₩38,029 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩37,942 | ₩37,969 | ₩37,903 | ₩37,903 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩38,036 | ₩38,036 | ₩38,036 | ₩38,036 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,929 | ₩38,036 | ₩37,902 | ₩37,976 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩37,996 | ₩38,002 | ₩37,996 | ₩38,002 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,915 | ₩38,002 | ₩37,915 | ₩38,002 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,982 | ₩37,982 | ₩37,982 | ₩37,982 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,941 | ₩37,941 | ₩37,941 | ₩37,941 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,902 | ₩37,996 | ₩37,902 | ₩37,925 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,822 | ₩37,835 | ₩37,822 | ₩37,835 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,862 | ₩37,889 | ₩37,855 | ₩37,855 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,742 | ₩37,835 | ₩37,742 | ₩37,772 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,608 | ₩37,694 | ₩37,608 | ₩37,694 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,621 | ₩37,621 | ₩37,597 | ₩37,597 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,406 | ₩37,406 | ₩37,406 | ₩37,406 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,348 | ₩37,348 | ₩37,348 | ₩37,348 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,528 | ₩37,555 | ₩37,508 | ₩37,508 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,489 | ₩37,489 | ₩37,489 | ₩37,489 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,688 | ₩37,688 | ₩37,655 | ₩37,655 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,682 | ₩37,682 | ₩37,682 | ₩37,682 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,595 | ₩37,595 | ₩37,511 | ₩37,511 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,642 | ₩37,642 | ₩37,642 | ₩37,642 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,581 | ₩37,675 | ₩37,528 | ₩37,675 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,742 | ₩37,795 | ₩37,515 | ₩37,515 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,662 | ₩37,662 | ₩37,655 | ₩37,655 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,682 | ₩37,742 | ₩37,628 | ₩37,628 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,782 | ₩37,782 | ₩37,635 | ₩37,702 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,755 | ₩37,755 | ₩37,662 | ₩37,695 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,615 | ₩37,615 | ₩37,615 | ₩37,615 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,568 | ₩37,568 | ₩37,535 | ₩37,535 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,488 | ₩37,488 | ₩37,441 | ₩37,441 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,541 | ₩37,541 | ₩37,508 | ₩37,508 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,348 | ₩37,348 | ₩37,348 | ₩37,348 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,207 | ₩37,227 | ₩37,207 | ₩37,227 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,221 | ₩37,381 | ₩37,221 | ₩37,302 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,348 | ₩37,348 | ₩37,348 | ₩37,348 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 100 |
|---|