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 | ₩44,378 | ₩44,378 | ₩44,358 | ₩44,358 | -0.05% | 5.8천 |
| 2026.10.08 | ₩44,285 | ₩44,311 | ₩44,231 | ₩44,245 | -0.09% | 3.9천 |
| 2026.10.07 | ₩44,378 | ₩44,378 | ₩44,331 | ₩44,331 | -0.11% | 7.1천 |
| 2026.10.06 | ₩44,405 | ₩44,405 | ₩44,378 | ₩44,399 | -0.01% | 5.7천 |
| 2026.10.05 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 100 |
| 2026.10.02 | ₩44,231 | ₩44,231 | ₩44,205 | ₩44,205 | -0.06% | 4.8천 |
| 2026.10.01 | ₩43,991 | ₩44,109 | ₩43,991 | ₩44,109 | +0.27% | 400 |
| 2026.09.30 | ₩44,151 | ₩44,178 | ₩44,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,096 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩43,978 | ₩44,018 | ₩43,978 | ₩44,018 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩44,024 | ₩44,024 | ₩44,024 | ₩44,024 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,098 | ₩44,098 | ₩44,084 | ₩44,084 | -0.03% | 2.8천 |
|---|
| 2026.09.24 | ₩44,044 | ₩44,044 | ₩44,011 | ₩44,011 | -0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩44,058 | ₩44,058 | ₩43,991 | ₩43,991 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩44,111 | ₩44,111 | ₩44,098 | ₩44,098 | -0.03% | 300 |
|---|
| 2026.09.21 | ₩44,031 | ₩44,098 | ₩44,031 | ₩44,038 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩43,724 | ₩43,744 | ₩43,664 | ₩43,744 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩43,564 | ₩43,671 | ₩43,564 | ₩43,637 | +0.17% | 6.8천 |
|---|
| 2026.09.16 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,491 | ₩43,491 | ₩43,491 | ₩43,491 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,604 | ₩43,604 | ₩43,571 | ₩43,571 | -0.08% | 5천 |
|---|
| 2026.09.10 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,557 | ₩43,631 | ₩43,557 | ₩43,569 | +0.03% | 3.2천 |
|---|
| 2026.09.04 | ₩43,564 | ₩43,611 | ₩43,564 | ₩43,611 | +0.11% | 1.6천 |
|---|
| 2026.09.03 | ₩43,484 | ₩43,604 | ₩43,484 | ₩43,604 | +0.28% | 2.9천 |
|---|
| 2026.09.02 | ₩43,390 | ₩43,430 | ₩43,390 | ₩43,430 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,497 | ₩43,497 | ₩43,270 | ₩43,270 | -0.52% | 5.2천 |
|---|
| 2026.08.28 | ₩43,457 | ₩43,457 | ₩43,451 | ₩43,451 | -0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,430 | ₩43,511 | ₩43,430 | ₩43,511 | +0.18% | 200 |
|---|
| 2026.08.26 | ₩43,364 | ₩43,364 | ₩43,297 | ₩43,297 | -0.15% | 2.6천 |
|---|
| 2026.08.25 | ₩43,297 | ₩43,297 | ₩43,264 | ₩43,264 | -0.08% | 4.4천 |
|---|
| 2026.08.24 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,204 | ₩43,324 | ₩43,204 | ₩43,270 | +0.15% | 3.1천 |
|---|
| 2026.08.20 | ₩43,230 | ₩43,230 | ₩43,177 | ₩43,177 | -0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,471 | ₩43,471 | ₩43,430 | ₩43,430 | -0.09% | 5.1만 |
|---|
| 2026.08.14 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩43,404 | ₩43,457 | ₩43,404 | ₩43,430 | +0.06% | 3천 |
|---|
| 2026.08.12 | ₩43,290 | ₩43,350 | ₩43,290 | ₩43,310 | +0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩43,043 | ₩43,164 | ₩43,043 | ₩43,164 | +0.28% | 600 |
|---|
| 2026.08.10 | ₩43,150 | ₩43,190 | ₩43,150 | ₩43,190 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩43,085 | ₩43,157 | ₩43,085 | ₩43,157 | +0.17% | 400 |
|---|
| 2026.08.06 | ₩43,057 | ₩43,057 | ₩43,007 | ₩43,007 | -0.11% | 3.1천 |
|---|
| 2026.08.05 | ₩43,043 | ₩43,043 | ₩43,043 | ₩43,043 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,057 | ₩43,057 | ₩43,030 | ₩43,030 | -0.06% | 4.9천 |
|---|
| 2026.08.03 | ₩42,550 | ₩42,730 | ₩42,550 | ₩42,730 | +0.42% | 1.3천 |
|---|
| 2026.07.31 | ₩42,296 | ₩42,456 | ₩42,296 | ₩42,456 | +0.38% | 200 |
|---|
| 2026.07.30 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,936 | ₩42,069 | ₩41,782 | ₩41,782 | -0.37% | 2.4천 |
|---|
| 2026.07.28 | ₩42,096 | ₩42,096 | ₩42,096 | ₩42,096 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,216 | ₩42,216 | ₩42,189 | ₩42,189 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩42,176 | ₩42,176 | ₩42,136 | ₩42,136 | -0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩42,216 | ₩42,256 | ₩42,216 | ₩42,255 | +0.09% | 2.1천 |
|---|
| 2026.07.22 | ₩42,590 | ₩42,590 | ₩42,543 | ₩42,543 | -0.11% | 600 |
|---|
| 2026.07.21 | ₩42,603 | ₩42,630 | ₩42,590 | ₩42,590 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩42,403 | ₩42,403 | ₩42,323 | ₩42,343 | -0.14% | 3.1천 |
|---|
| 2026.07.17 | ₩42,323 | ₩42,323 | ₩42,316 | ₩42,316 | -0.02% | 200 |
|---|
| 2026.07.16 | ₩42,590 | ₩42,590 | ₩42,510 | ₩42,524 | -0.15% | 1.9천 |
|---|
| 2026.07.15 | ₩42,696 | ₩42,703 | ₩42,670 | ₩42,703 | +0.02% | 4.8천 |
|---|
| 2026.07.14 | ₩42,616 | ₩42,730 | ₩42,616 | ₩42,730 | +0.27% | 800 |
|---|
| 2026.07.13 | ₩42,616 | ₩42,616 | ₩42,543 | ₩42,543 | -0.17% | 500 |
|---|
| 2026.07.10 | ₩42,763 | ₩42,790 | ₩42,763 | ₩42,790 | +0.06% | 5천 |
|---|
| 2026.07.09 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,309 | ₩42,463 | ₩42,309 | ₩42,463 | +0.36% | 2.1천 |
|---|
| 2026.07.07 | ₩42,323 | ₩42,423 | ₩42,323 | ₩42,423 | +0.24% | 100 |
|---|
| 2026.07.06 | ₩42,630 | ₩42,710 | ₩42,616 | ₩42,663 | +0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩42,383 | ₩42,436 | ₩42,349 | ₩42,436 | +0.13% | 2.1만 |
|---|
| 2026.07.01 | ₩42,910 | ₩42,910 | ₩42,579 | ₩42,616 | -0.68% | 5.7만 |
|---|
| 2026.06.30 | ₩42,710 | ₩42,750 | ₩42,696 | ₩42,750 | +0.09% | 1.2천 |
|---|
| 2026.06.29 | ₩42,483 | ₩42,598 | ₩42,483 | ₩42,598 | +0.27% | 1.9천 |
|---|
| 2026.06.26 | ₩42,363 | ₩42,363 | ₩42,333 | ₩42,333 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩42,416 | ₩42,416 | ₩42,336 | ₩42,364 | -0.12% | 2.6천 |
|---|
| 2026.06.24 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,363 | ₩42,363 | ₩42,243 | ₩42,268 | -0.22% | 1.4만 |
|---|
| 2026.06.22 | ₩42,783 | ₩42,783 | ₩42,630 | ₩42,676 | -0.25% | 1.5천 |
|---|
| 2026.06.18 | ₩42,690 | ₩42,690 | ₩42,690 | ₩42,690 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,723 | ₩42,723 | ₩42,436 | ₩42,436 | -0.67% | 100 |
|---|
| 2026.06.16 | ₩42,736 | ₩42,736 | ₩42,643 | ₩42,643 | -0.22% | 200 |
|---|
| 2026.06.15 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,456 | ₩42,495 | ₩42,451 | ₩42,451 | -0.01% | 3.3천 |
|---|
| 2026.06.11 | ₩42,176 | ₩42,363 | ₩42,176 | ₩42,363 | +0.44% | 3.4천 |
|---|
| 2026.06.10 | ₩42,062 | ₩42,082 | ₩41,944 | ₩41,944 | -0.28% | 1천 |
|---|
| 2026.06.09 | ₩42,283 | ₩42,283 | ₩41,942 | ₩42,212 | -0.17% | 2.8천 |
|---|
| 2026.06.08 | ₩42,389 | ₩42,443 | ₩42,389 | ₩42,409 | +0.05% | 1천 |
|---|
| 2026.06.05 | ₩42,336 | ₩42,336 | ₩42,221 | ₩42,221 | -0.27% | 1.8천 |
|---|
| 2026.06.04 | ₩42,783 | ₩42,830 | ₩42,783 | ₩42,817 | +0.08% | 1.8만 |
|---|
| 2026.06.03 | ₩42,797 | ₩42,810 | ₩42,797 | ₩42,810 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,910 | ₩42,910 | ₩42,863 | ₩42,863 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩42,870 | ₩42,870 | ₩42,830 | ₩42,830 | -0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩42,843 | ₩42,843 | ₩42,790 | ₩42,790 | -0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩42,616 | ₩42,710 | ₩42,616 | ₩42,703 | +0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩42,723 | ₩42,723 | ₩42,690 | ₩42,690 | -0.08% | 5천 |
|---|
| 2026.05.22 | ₩42,590 | ₩42,630 | ₩42,510 | ₩42,550 | -0.09% | 4.5천 |
|---|
| 2026.05.21 | ₩42,470 | ₩42,504 | ₩42,470 | ₩42,504 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩42,389 | ₩42,443 | ₩42,389 | ₩42,389 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩42,289 | ₩42,289 | ₩42,243 | ₩42,243 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩42,349 | ₩42,349 | ₩42,283 | ₩42,349 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩42,343 | ₩42,343 | ₩42,343 | ₩42,343 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,429 | ₩42,456 | ₩42,403 | ₩42,449 | +0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩42,269 | ₩42,295 | ₩42,203 | ₩42,295 | +0.06% | 1.7만 |
|---|
| 2026.05.11 | ₩42,443 | ₩42,443 | ₩42,363 | ₩42,363 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩42,383 | ₩42,383 | ₩42,383 | ₩42,383 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,149 | ₩42,163 | ₩42,136 | ₩42,163 | +0.03% | 700 |
|---|
| 2026.05.06 | ₩42,082 | ₩42,149 | ₩42,069 | ₩42,143 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩41,976 | ₩41,976 | ₩41,922 | ₩41,922 | -0.13% | 500 |
|---|
| 2026.05.04 | ₩41,869 | ₩41,869 | ₩41,722 | ₩41,789 | -0.19% | 1천 |
|---|
| 2026.05.01 | ₩41,775 | ₩41,829 | ₩41,775 | ₩41,829 | +0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩41,697 | ₩41,697 | ₩41,697 | ₩41,697 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩41,348 | ₩41,442 | ₩41,295 | ₩41,442 | +0.23% | 7.9천 |
|---|
| 2026.04.27 | ₩41,562 | ₩41,602 | ₩41,509 | ₩41,569 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩41,549 | ₩41,549 | ₩41,549 | ₩41,549 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,415 | ₩41,415 | ₩40,975 | ₩41,266 | -0.36% | 1.4만 |
|---|
| 2026.04.22 | ₩41,375 | ₩41,382 | ₩41,375 | ₩41,382 | +0.02% | 900 |
|---|
| 2026.04.21 | ₩41,121 | ₩41,202 | ₩41,092 | ₩41,092 | -0.07% | 5.3천 |
|---|
| 2026.04.20 | ₩41,228 | ₩41,228 | ₩41,182 | ₩41,182 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩41,295 | ₩41,295 | ₩41,244 | ₩41,244 | -0.12% | 4천 |
|---|
| 2026.04.16 | ₩41,001 | ₩41,041 | ₩41,001 | ₩41,041 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩40,815 | ₩40,956 | ₩40,815 | ₩40,956 | +0.35% | 400 |
|---|
| 2026.04.14 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩40,307 | ₩40,414 | ₩40,307 | ₩40,414 | +0.26% | 5.4만 |
|---|
| 2026.04.10 | ₩40,221 | ₩40,294 | ₩40,187 | ₩40,221 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩39,987 | ₩40,201 | ₩39,986 | ₩40,186 | +0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩40,147 | ₩40,147 | ₩39,947 | ₩39,963 | -0.46% | 2.8천 |
|---|
| 2026.04.07 | ₩39,119 | ₩39,314 | ₩39,053 | ₩39,314 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩39,493 | ₩39,533 | ₩39,320 | ₩39,321 | -0.44% | 2.6만 |
|---|
| 2026.04.02 | ₩39,146 | ₩39,244 | ₩39,099 | ₩39,244 | +0.25% | 2.7천 |
|---|
| 2026.04.01 | ₩39,133 | ₩39,293 | ₩39,066 | ₩39,164 | +0.08% | 7만 |
|---|
| 2026.03.31 | ₩38,893 | ₩38,946 | ₩38,866 | ₩38,919 | +0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩38,853 | ₩38,853 | ₩38,812 | ₩38,829 | -0.06% | 5.6천 |
|---|
| 2026.03.27 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,791 | ₩38,791 | ₩38,791 | ₩38,791 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩38,879 | ₩38,879 | ₩38,839 | ₩38,839 | -0.10% | 2천 |
|---|
| 2026.03.24 | ₩38,759 | ₩38,779 | ₩38,759 | ₩38,779 | +0.05% | 200 |
|---|
| 2026.03.23 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩38,666 | ₩38,666 | ₩38,666 | ₩38,666 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,747 | ₩38,747 | ₩38,747 | ₩38,747 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,723 | ₩38,723 | ₩38,723 | ₩38,723 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩38,772 | ₩38,799 | ₩38,772 | ₩38,779 | +0.02% | 3천 |
|---|
| 2026.03.16 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,532 | ₩38,639 | ₩38,532 | ₩38,579 | +0.12% | 3.7천 |
|---|
| 2026.03.11 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,452 | ₩38,626 | ₩38,452 | ₩38,626 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩38,506 | ₩38,506 | ₩38,437 | ₩38,437 | -0.18% | 700 |
|---|
| 2026.03.05 | ₩38,584 | ₩38,584 | ₩38,584 | ₩38,584 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,572 | ₩38,606 | ₩38,572 | ₩38,606 | +0.09% | 1.8천 |
|---|
| 2026.03.03 | ₩38,412 | ₩38,499 | ₩38,412 | ₩38,499 | +0.23% | 100 |
|---|
| 2026.03.02 | ₩38,586 | ₩38,586 | ₩38,566 | ₩38,566 | -0.05% | 5.3천 |
|---|
| 2026.02.27 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,506 | ₩38,586 | ₩38,506 | ₩38,566 | +0.16% | 8.3천 |
|---|
| 2026.02.25 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩38,546 | ₩38,546 | ₩38,485 | ₩38,485 | -0.16% | 300 |
|---|
| 2026.02.19 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,425 | ₩38,425 | ₩38,391 | ₩38,391 | -0.09% | 9.7천 |
|---|
| 2026.02.13 | ₩38,412 | ₩38,412 | ₩38,348 | ₩38,348 | -0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,359 | ₩38,359 | ₩38,305 | ₩38,305 | -0.14% | 3.1만 |
|---|
| 2026.02.11 | ₩38,479 | ₩38,479 | ₩38,465 | ₩38,465 | -0.03% | 5천 |
|---|
| 2026.02.10 | ₩38,479 | ₩38,479 | ₩38,439 | ₩38,439 | -0.10% | 1만 |
|---|
| 2026.02.09 | ₩38,425 | ₩38,445 | ₩38,399 | ₩38,445 | +0.05% | 1.3천 |
|---|
| 2026.02.06 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,292 | ₩38,305 | ₩38,169 | ₩38,169 | -0.32% | 1.3천 |
|---|
| 2026.02.04 | ₩38,252 | ₩38,399 | ₩38,252 | ₩38,339 | +0.23% | 6.7천 |
|---|
| 2026.02.03 | ₩38,412 | ₩38,425 | ₩38,392 | ₩38,392 | -0.05% | 4.8천 |
|---|
| 2026.02.02 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,439 | ₩38,465 | ₩38,405 | ₩38,405 | -0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩38,345 | ₩38,465 | ₩38,345 | ₩38,445 | +0.26% | 2.9천 |
|---|
| 2026.01.28 | ₩38,492 | ₩38,492 | ₩38,472 | ₩38,472 | -0.05% | 5.3천 |
|---|
| 2026.01.27 | ₩38,519 | ₩38,519 | ₩38,465 | ₩38,465 | -0.14% | 9.1천 |
|---|
| 2026.01.26 | ₩38,432 | ₩38,432 | ₩38,432 | ₩38,432 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,379 | ₩38,379 | ₩38,379 | ₩38,379 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,372 | ₩38,372 | ₩38,332 | ₩38,332 | -0.10% | 2.4천 |
|---|
| 2026.01.20 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,305 | ₩38,399 | ₩38,292 | ₩38,317 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩38,319 | ₩38,319 | ₩38,291 | ₩38,291 | -0.07% | 600 |
|---|
| 2026.01.13 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,349 | ₩38,349 | ₩38,349 | ₩38,349 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,272 | ₩38,272 | ₩38,272 | ₩38,272 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,292 | ₩38,292 | ₩38,245 | ₩38,245 | -0.12% | 3.6천 |
|---|
| 2026.01.02 | ₩38,199 | ₩38,199 | ₩38,199 | ₩38,199 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,252 | ₩38,252 | ₩38,193 | ₩38,193 | -0.15% | 700 |
|---|
| 2025.12.30 | ₩38,172 | ₩38,265 | ₩38,172 | ₩38,212 | +0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩38,239 | ₩38,239 | ₩38,185 | ₩38,219 | -0.05% | 4.9천 |
|---|
| 2025.12.26 | ₩38,265 | ₩38,265 | ₩38,252 | ₩38,252 | -0.03% | 2.8천 |
|---|
| 2025.12.24 | ₩38,132 | ₩38,172 | ₩38,132 | ₩38,172 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩38,185 | ₩38,185 | ₩38,165 | ₩38,165 | -0.05% | 5.2천 |
|---|
| 2025.12.22 | ₩38,172 | ₩38,185 | ₩38,125 | ₩38,125 | -0.12% | 20.7만 |
|---|
| 2025.12.19 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩37,992 | ₩37,992 | ₩37,992 | ₩37,992 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩37,905 | ₩37,932 | ₩37,866 | ₩37,866 | -0.10% | 1.2천 |
|---|
| 2025.12.16 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,892 | ₩37,998 | ₩37,865 | ₩37,938 | +0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩37,958 | ₩37,965 | ₩37,958 | ₩37,965 | +0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,025 | ₩38,025 | ₩38,025 | ₩38,025 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,878 | ₩37,965 | ₩37,878 | ₩37,965 | +0.23% | 400 |
|---|
| 2025.12.08 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,945 | ₩37,945 | ₩37,945 | ₩37,945 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,865 | ₩37,958 | ₩37,865 | ₩37,888 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩37,865 | ₩37,865 | ₩37,865 | ₩37,865 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,785 | ₩37,798 | ₩37,785 | ₩37,798 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩37,825 | ₩37,852 | ₩37,818 | ₩37,818 | -0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩37,705 | ₩37,798 | ₩37,705 | ₩37,735 | +0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,571 | ₩37,657 | ₩37,571 | ₩37,657 | +0.23% | 300 |
|---|
| 2025.11.24 | ₩37,585 | ₩37,585 | ₩37,561 | ₩37,561 | -0.06% | 2.4천 |
|---|
| 2025.11.21 | ₩37,271 | ₩37,271 | ₩37,271 | ₩37,271 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,147 | ₩37,147 | ₩37,147 | ₩37,147 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,370 | ₩37,370 | ₩37,370 | ₩37,370 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,404 | ₩37,404 | ₩37,404 | ₩37,404 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,491 | ₩37,518 | ₩37,471 | ₩37,471 | -0.05% | 9.6천 |
|---|
| 2025.11.13 | ₩37,452 | ₩37,452 | ₩37,452 | ₩37,452 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,651 | ₩37,651 | ₩37,618 | ₩37,618 | -0.09% | 1.4천 |
|---|
| 2025.11.11 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,558 | ₩37,558 | ₩37,474 | ₩37,474 | -0.22% | 2.3천 |
|---|
| 2025.11.05 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,545 | ₩37,638 | ₩37,491 | ₩37,638 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩37,705 | ₩37,758 | ₩37,478 | ₩37,478 | -0.60% | 1.4만 |
|---|
| 2025.10.31 | ₩37,625 | ₩37,625 | ₩37,618 | ₩37,618 | -0.02% | 100 |
|---|
| 2025.10.30 | ₩37,645 | ₩37,705 | ₩37,591 | ₩37,591 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩37,745 | ₩37,745 | ₩37,598 | ₩37,665 | -0.21% | 2.4천 |
|---|
| 2025.10.28 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,718 | ₩37,718 | ₩37,625 | ₩37,658 | -0.16% | 3.3천 |
|---|
| 2025.10.24 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩37,531 | ₩37,531 | ₩37,498 | ₩37,498 | -0.09% | 2.4천 |
|---|
| 2025.10.22 | ₩37,451 | ₩37,451 | ₩37,404 | ₩37,404 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩37,484 | ₩37,484 | ₩37,484 | ₩37,484 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩37,505 | ₩37,505 | ₩37,471 | ₩37,471 | -0.09% | 1천 |
|---|
| 2025.10.17 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,171 | ₩37,191 | ₩37,171 | ₩37,191 | +0.05% | 100 |
|---|
| 2025.10.15 | ₩37,184 | ₩37,344 | ₩37,184 | ₩37,266 | +0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 100 |
|---|