시장 데이터를 불러오는 중
전체 종목
PGIM Nasdaq-100 Buffer 12 ETF - January 과거 주가
PGIM Nasdaq-100 Buffer 12 ETF - January · PQJA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Nasdaq-100 Buffer 12 ETF - January · PQJA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 100 |
| 2026.10.08 | ₩44,154 | ₩44,180 | ₩44,120 | ₩44,120 | -0.08% | 3.6천 |
| 2026.10.07 | ₩44,167 | ₩44,288 | ₩44,167 | ₩44,234 | +0.15% | 7.8천 |
| 2026.10.06 | ₩44,314 | ₩44,314 | ₩44,268 | ₩44,268 | -0.11% | 4.9천 |
| 2026.10.05 | ₩44,154 | ₩44,207 | ₩44,154 | ₩44,174 | +0.05% | 300 |
| 2026.10.02 | ₩44,060 | ₩44,113 | ₩44,060 | ₩44,087 | +0.06% | 1.6천 |
| 2026.10.01 | ₩43,957 | ₩43,957 | ₩43,957 | ₩43,957 | 0.00% | 100 |
| 2026.09.30 | ₩44,020 | ₩44,020 | ₩43,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,926 |
| -0.21% |
| 4.5천 |
| 2026.09.29 | ₩43,912 | ₩43,912 | ₩43,879 | ₩43,879 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩43,912 | ₩43,912 | ₩43,866 | ₩43,866 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩43,953 | ₩43,953 | ₩43,933 | ₩43,933 | -0.05% | 2.6천 |
|---|
| 2026.09.24 | ₩43,859 | ₩43,859 | ₩43,852 | ₩43,852 | -0.02% | 4.1천 |
|---|
| 2026.09.23 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩43,899 | ₩43,899 | ₩43,859 | ₩43,859 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,417 | ₩43,417 | ₩43,403 | ₩43,403 | -0.03% | 2천 |
|---|
| 2026.09.16 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,175 | ₩43,181 | ₩43,175 | ₩43,181 | +0.01% | 300 |
|---|
| 2026.09.11 | ₩43,296 | ₩43,296 | ₩43,263 | ₩43,263 | -0.08% | 5.1천 |
|---|
| 2026.09.10 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,229 | ₩43,350 | ₩43,229 | ₩43,269 | +0.09% | 3.1천 |
|---|
| 2026.09.04 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,015 | ₩43,102 | ₩43,015 | ₩43,102 | +0.20% | 700 |
|---|
| 2026.09.01 | ₩43,108 | ₩43,108 | ₩43,041 | ₩43,041 | -0.16% | 100 |
|---|
| 2026.08.31 | ₩43,202 | ₩43,309 | ₩43,175 | ₩43,175 | -0.06% | 7.2천 |
|---|
| 2026.08.28 | ₩43,162 | ₩43,169 | ₩43,162 | ₩43,169 | +0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,149 | ₩43,216 | ₩43,149 | ₩43,216 | +0.16% | 100 |
|---|
| 2026.08.26 | ₩43,055 | ₩43,055 | ₩42,974 | ₩42,974 | -0.19% | 2.6천 |
|---|
| 2026.08.25 | ₩42,988 | ₩42,988 | ₩42,941 | ₩42,941 | -0.11% | 5.1천 |
|---|
| 2026.08.24 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,015 | ₩43,015 | ₩42,968 | ₩42,968 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩42,907 | ₩42,907 | ₩42,881 | ₩42,881 | -0.06% | 3.9천 |
|---|
| 2026.08.19 | ₩42,867 | ₩42,988 | ₩42,867 | ₩42,988 | +0.28% | 500 |
|---|
| 2026.08.18 | ₩42,934 | ₩42,995 | ₩42,934 | ₩42,995 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩43,229 | ₩43,229 | ₩43,189 | ₩43,189 | -0.09% | 5.2만 |
|---|
| 2026.08.14 | ₩42,988 | ₩43,256 | ₩42,988 | ₩43,169 | +0.42% | 2.6천 |
|---|
| 2026.08.13 | ₩43,122 | ₩43,189 | ₩43,122 | ₩43,162 | +0.09% | 4.8천 |
|---|
| 2026.08.12 | ₩42,974 | ₩43,055 | ₩42,974 | ₩43,015 | +0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,881 | ₩42,921 | ₩42,881 | ₩42,921 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩42,854 | ₩42,907 | ₩42,854 | ₩42,907 | +0.13% | 300 |
|---|
| 2026.08.06 | ₩42,706 | ₩42,773 | ₩42,706 | ₩42,727 | +0.05% | 3.9천 |
|---|
| 2026.08.05 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,586 | ₩42,800 | ₩42,586 | ₩42,773 | +0.44% | 3.2천 |
|---|
| 2026.08.03 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,063 | ₩42,117 | ₩42,063 | ₩42,070 | +0.02% | 2.4천 |
|---|
| 2026.07.30 | ₩41,849 | ₩41,885 | ₩41,849 | ₩41,885 | +0.09% | 200 |
|---|
| 2026.07.29 | ₩41,460 | ₩41,541 | ₩41,251 | ₩41,251 | -0.50% | 1.5천 |
|---|
| 2026.07.28 | ₩41,655 | ₩41,655 | ₩41,655 | ₩41,655 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,748 | ₩41,822 | ₩41,742 | ₩41,789 | +0.10% | 3천 |
|---|
| 2026.07.24 | ₩41,809 | ₩41,876 | ₩41,755 | ₩41,755 | -0.13% | 2.6천 |
|---|
| 2026.07.23 | ₩41,969 | ₩41,969 | ₩41,835 | ₩41,935 | -0.08% | 4.2천 |
|---|
| 2026.07.22 | ₩42,318 | ₩42,318 | ₩42,251 | ₩42,278 | -0.09% | 1.2천 |
|---|
| 2026.07.21 | ₩42,197 | ₩42,331 | ₩42,197 | ₩42,331 | +0.32% | 500 |
|---|
| 2026.07.20 | ₩41,956 | ₩42,157 | ₩41,956 | ₩42,030 | +0.18% | 3.9천 |
|---|
| 2026.07.17 | ₩41,996 | ₩42,077 | ₩41,983 | ₩41,996 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩42,306 | ₩42,318 | ₩42,170 | ₩42,208 | -0.23% | 3.1천 |
|---|
| 2026.07.15 | ₩42,345 | ₩42,452 | ₩42,345 | ₩42,452 | +0.25% | 4.5천 |
|---|
| 2026.07.14 | ₩42,398 | ₩42,459 | ₩42,398 | ₩42,459 | +0.14% | 900 |
|---|
| 2026.07.13 | ₩42,358 | ₩42,358 | ₩42,264 | ₩42,264 | -0.22% | 600 |
|---|
| 2026.07.10 | ₩42,492 | ₩42,492 | ₩42,492 | ₩42,492 | 0.00% | 4.7천 |
|---|
| 2026.07.09 | ₩42,331 | ₩42,418 | ₩42,318 | ₩42,418 | +0.21% | 600 |
|---|
| 2026.07.08 | ₩42,117 | ₩42,137 | ₩42,117 | ₩42,137 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,398 | ₩42,398 | ₩42,390 | ₩42,390 | -0.02% | 1만 |
|---|
| 2026.07.02 | ₩42,304 | ₩42,304 | ₩41,983 | ₩42,093 | -0.50% | 2.2만 |
|---|
| 2026.07.01 | ₩42,371 | ₩42,398 | ₩42,304 | ₩42,307 | -0.15% | 7만 |
|---|
| 2026.06.30 | ₩42,479 | ₩42,479 | ₩42,479 | ₩42,479 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,318 | ₩42,318 | ₩42,197 | ₩42,272 | -0.11% | 900 |
|---|
| 2026.06.26 | ₩41,929 | ₩41,965 | ₩41,902 | ₩41,965 | +0.09% | 1.1천 |
|---|
| 2026.06.25 | ₩41,996 | ₩42,023 | ₩41,996 | ₩42,023 | +0.06% | 2.3천 |
|---|
| 2026.06.24 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,023 | ₩42,023 | ₩41,889 | ₩41,943 | -0.19% | 1.8만 |
|---|
| 2026.06.22 | ₩42,586 | ₩42,586 | ₩42,412 | ₩42,412 | -0.41% | 1.1천 |
|---|
| 2026.06.18 | ₩42,398 | ₩42,438 | ₩42,398 | ₩42,438 | +0.09% | 300 |
|---|
| 2026.06.17 | ₩42,291 | ₩42,291 | ₩42,124 | ₩42,124 | -0.40% | 500 |
|---|
| 2026.06.16 | ₩42,519 | ₩42,519 | ₩42,312 | ₩42,335 | -0.43% | 5.6천 |
|---|
| 2026.06.15 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩42,090 | ₩42,103 | ₩42,090 | ₩42,097 | +0.02% | 3.9천 |
|---|
| 2026.06.11 | ₩41,884 | ₩41,990 | ₩41,835 | ₩41,990 | +0.25% | 3천 |
|---|
| 2026.06.10 | ₩41,554 | ₩41,554 | ₩41,535 | ₩41,535 | -0.05% | 200 |
|---|
| 2026.06.09 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,144 | ₩42,144 | ₩42,063 | ₩42,063 | -0.19% | 100 |
|---|
| 2026.06.05 | ₩42,036 | ₩42,036 | ₩41,821 | ₩41,821 | -0.51% | 100 |
|---|
| 2026.06.04 | ₩42,519 | ₩42,519 | ₩42,505 | ₩42,505 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩42,465 | ₩42,505 | ₩42,445 | ₩42,505 | +0.09% | 300 |
|---|
| 2026.06.02 | ₩42,526 | ₩42,572 | ₩42,526 | ₩42,546 | +0.05% | 400 |
|---|
| 2026.06.01 | ₩42,586 | ₩42,586 | ₩42,539 | ₩42,539 | -0.11% | 6.9천 |
|---|
| 2026.05.29 | ₩42,532 | ₩42,532 | ₩42,512 | ₩42,512 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩42,479 | ₩42,479 | ₩42,444 | ₩42,444 | -0.08% | 7.1천 |
|---|
| 2026.05.27 | ₩42,358 | ₩42,358 | ₩42,325 | ₩42,325 | -0.08% | 3.5천 |
|---|
| 2026.05.26 | ₩42,345 | ₩42,358 | ₩42,325 | ₩42,325 | -0.05% | 4.6천 |
|---|
| 2026.05.22 | ₩42,144 | ₩42,224 | ₩42,144 | ₩42,150 | +0.02% | 3천 |
|---|
| 2026.05.21 | ₩42,036 | ₩42,083 | ₩42,036 | ₩42,083 | +0.11% | 100 |
|---|
| 2026.05.20 | ₩42,010 | ₩42,023 | ₩41,969 | ₩41,969 | -0.10% | 5.7천 |
|---|
| 2026.05.19 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,983 | ₩41,983 | ₩41,782 | ₩41,896 | -0.21% | 800 |
|---|
| 2026.05.15 | ₩41,902 | ₩41,916 | ₩41,882 | ₩41,882 | -0.05% | 1.8천 |
|---|
| 2026.05.14 | ₩41,983 | ₩42,036 | ₩41,983 | ₩42,036 | +0.13% | 4.5천 |
|---|
| 2026.05.13 | ₩41,902 | ₩41,949 | ₩41,902 | ₩41,949 | +0.11% | 800 |
|---|
| 2026.05.12 | ₩41,775 | ₩41,869 | ₩41,755 | ₩41,869 | +0.22% | 1.3만 |
|---|
| 2026.05.11 | ₩41,902 | ₩42,023 | ₩41,902 | ₩41,956 | +0.13% | 1.6천 |
|---|
| 2026.05.08 | ₩41,862 | ₩41,929 | ₩41,862 | ₩41,929 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩41,668 | ₩41,668 | ₩41,668 | ₩41,668 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,514 | ₩41,688 | ₩41,514 | ₩41,642 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩41,085 | ₩41,192 | ₩41,085 | ₩41,192 | +0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩41,005 | ₩41,089 | ₩41,005 | ₩41,089 | +0.21% | 400 |
|---|
| 2026.04.29 | ₩40,790 | ₩40,861 | ₩40,790 | ₩40,861 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,911 | ₩40,951 | ₩40,911 | ₩40,918 | +0.02% | 4.4천 |
|---|
| 2026.04.24 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩40,750 | ₩40,750 | ₩40,562 | ₩40,578 | -0.42% | 5.5천 |
|---|
| 2026.04.22 | ₩40,616 | ₩40,696 | ₩40,616 | ₩40,683 | +0.16% | 3.4천 |
|---|
| 2026.04.21 | ₩40,361 | ₩40,469 | ₩40,352 | ₩40,352 | -0.02% | 5.5천 |
|---|
| 2026.04.20 | ₩40,495 | ₩40,495 | ₩40,375 | ₩40,420 | -0.19% | 1.1천 |
|---|
| 2026.04.17 | ₩40,455 | ₩40,562 | ₩40,455 | ₩40,489 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩40,174 | ₩40,254 | ₩40,134 | ₩40,227 | +0.13% | 1.6천 |
|---|
| 2026.04.15 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,772 | ₩39,933 | ₩39,772 | ₩39,921 | +0.37% | 1.7만 |
|---|
| 2026.04.13 | ₩39,236 | ₩39,484 | ₩39,222 | ₩39,484 | +0.63% | 5.5만 |
|---|
| 2026.04.10 | ₩39,276 | ₩39,276 | ₩39,276 | ₩39,276 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,008 | ₩39,263 | ₩39,008 | ₩39,242 | +0.60% | 19만 |
|---|
| 2026.04.08 | ₩39,021 | ₩39,102 | ₩38,968 | ₩39,046 | +0.06% | 1.2만 |
|---|
| 2026.04.07 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩37,735 | ₩38,204 | ₩37,735 | ₩38,204 | +1.24% | 200 |
|---|
| 2026.04.01 | ₩38,351 | ₩38,351 | ₩38,181 | ₩38,181 | -0.44% | 6.8천 |
|---|
| 2026.03.31 | ₩37,866 | ₩37,866 | ₩37,866 | ₩37,866 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩37,092 | ₩37,092 | ₩37,060 | ₩37,060 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩37,387 | ₩37,454 | ₩37,212 | ₩37,259 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩38,124 | ₩38,124 | ₩37,695 | ₩37,695 | -1.12% | 100 |
|---|
| 2026.03.25 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩38,079 | ₩38,079 | ₩38,079 | ₩38,079 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,499 | ₩38,499 | ₩38,280 | ₩38,280 | -0.57% | 100 |
|---|
| 2026.03.20 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,325 | ₩38,404 | ₩38,258 | ₩38,404 | +0.21% | 1.9천 |
|---|
| 2026.03.18 | ₩38,713 | ₩38,713 | ₩38,496 | ₩38,496 | -0.56% | 1.5천 |
|---|
| 2026.03.17 | ₩38,914 | ₩38,954 | ₩38,820 | ₩38,855 | -0.15% | 5.1천 |
|---|
| 2026.03.16 | ₩38,767 | ₩38,767 | ₩38,682 | ₩38,682 | -0.22% | 700 |
|---|
| 2026.03.13 | ₩38,539 | ₩38,539 | ₩38,350 | ₩38,350 | -0.49% | 700 |
|---|
| 2026.03.12 | ₩38,820 | ₩38,820 | ₩38,485 | ₩38,532 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩39,169 | ₩39,169 | ₩38,914 | ₩38,946 | -0.57% | 700 |
|---|
| 2026.03.10 | ₩39,048 | ₩39,155 | ₩38,903 | ₩38,903 | -0.37% | 3.3천 |
|---|
| 2026.03.09 | ₩38,581 | ₩38,933 | ₩38,581 | ₩38,933 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩38,807 | ₩38,807 | ₩38,587 | ₩38,587 | -0.57% | 4.9천 |
|---|
| 2026.03.05 | ₩39,048 | ₩39,048 | ₩38,820 | ₩39,001 | -0.12% | 7.5천 |
|---|
| 2026.03.04 | ₩39,082 | ₩39,115 | ₩39,082 | ₩39,099 | +0.04% | 500 |
|---|
| 2026.03.03 | ₩38,445 | ₩38,732 | ₩38,445 | ₩38,732 | +0.75% | 700 |
|---|
| 2026.03.02 | ₩38,887 | ₩38,981 | ₩38,820 | ₩38,937 | +0.13% | 5.7천 |
|---|
| 2026.02.27 | ₩38,807 | ₩38,929 | ₩38,807 | ₩38,929 | +0.31% | 900 |
|---|
| 2026.02.26 | ₩39,129 | ₩39,169 | ₩38,861 | ₩38,995 | -0.34% | 1만 |
|---|
| 2026.02.25 | ₩39,264 | ₩39,264 | ₩39,264 | ₩39,264 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,887 | ₩38,950 | ₩38,700 | ₩38,950 | +0.16% | 5.3천 |
|---|
| 2026.02.23 | ₩38,740 | ₩38,780 | ₩38,633 | ₩38,642 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩38,887 | ₩38,948 | ₩38,753 | ₩38,948 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩38,700 | ₩38,763 | ₩38,700 | ₩38,763 | +0.16% | 500 |
|---|
| 2026.02.18 | ₩38,820 | ₩38,850 | ₩38,820 | ₩38,850 | +0.08% | 500 |
|---|
| 2026.02.17 | ₩38,351 | ₩38,740 | ₩38,351 | ₩38,664 | +0.81% | 1.1만 |
|---|
| 2026.02.13 | ₩38,606 | ₩38,780 | ₩38,606 | ₩38,673 | +0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩39,129 | ₩39,129 | ₩38,665 | ₩38,665 | -1.18% | 3.6만 |
|---|
| 2026.02.11 | ₩39,129 | ₩39,169 | ₩39,035 | ₩39,147 | +0.05% | 7.4천 |
|---|
| 2026.02.10 | ₩39,202 | ₩39,276 | ₩39,142 | ₩39,162 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩39,115 | ₩39,410 | ₩39,115 | ₩39,259 | +0.37% | 6.1천 |
|---|
| 2026.02.06 | ₩38,673 | ₩39,155 | ₩38,633 | ₩39,067 | +1.02% | 2.2만 |
|---|
| 2026.02.05 | ₩38,646 | ₩38,700 | ₩38,378 | ₩38,491 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩38,981 | ₩39,021 | ₩38,834 | ₩38,838 | -0.37% | 3.3천 |
|---|
| 2026.02.03 | ₩39,397 | ₩39,397 | ₩39,062 | ₩39,180 | -0.55% | 6.7천 |
|---|
| 2026.02.02 | ₩39,598 | ₩39,598 | ₩39,516 | ₩39,516 | -0.21% | 1.3천 |
|---|
| 2026.01.30 | ₩39,437 | ₩39,450 | ₩39,222 | ₩39,342 | -0.24% | 3.5천 |
|---|
| 2026.01.29 | ₩39,544 | ₩39,635 | ₩39,437 | ₩39,635 | +0.23% | 5천 |
|---|
| 2026.01.28 | ₩39,772 | ₩39,799 | ₩39,651 | ₩39,750 | -0.05% | 5.4천 |
|---|
| 2026.01.27 | ₩39,732 | ₩39,758 | ₩39,611 | ₩39,698 | -0.08% | 7.7천 |
|---|
| 2026.01.26 | ₩39,598 | ₩39,611 | ₩39,504 | ₩39,517 | -0.20% | 7.9천 |
|---|
| 2026.01.23 | ₩39,370 | ₩39,477 | ₩39,370 | ₩39,423 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩39,409 | ₩39,430 | ₩39,409 | ₩39,430 | +0.05% | 1.5천 |
|---|
| 2026.01.21 | ₩39,050 | ₩39,222 | ₩38,928 | ₩39,142 | +0.24% | 3.8천 |
|---|
| 2026.01.20 | ₩39,048 | ₩39,075 | ₩38,846 | ₩38,846 | -0.52% | 1.6천 |
|---|
| 2026.01.16 | ₩39,222 | ₩39,397 | ₩39,222 | ₩39,358 | +0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩39,544 | ₩39,544 | ₩39,326 | ₩39,326 | -0.55% | 5.6만 |
|---|
| 2026.01.14 | ₩39,276 | ₩39,356 | ₩39,115 | ₩39,283 | +0.02% | 8.3만 |
|---|
| 2026.01.13 | ₩39,651 | ₩39,651 | ₩39,457 | ₩39,529 | -0.31% | 7.7만 |
|---|
| 2026.01.12 | ₩39,423 | ₩39,624 | ₩39,423 | ₩39,564 | +0.36% | 3.1만 |
|---|
| 2026.01.09 | ₩39,490 | ₩39,544 | ₩39,490 | ₩39,529 | +0.10% | 1천 |
|---|
| 2026.01.08 | ₩39,303 | ₩39,303 | ₩39,249 | ₩39,281 | -0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩39,496 | ₩40,026 | ₩39,403 | ₩39,403 | -0.23% | 21.3만 |
|---|
| 2026.01.06 | ₩39,303 | ₩39,423 | ₩39,276 | ₩39,376 | +0.19% | 7.2천 |
|---|
| 2026.01.05 | ₩39,263 | ₩39,263 | ₩39,182 | ₩39,232 | -0.08% | 6.3천 |
|---|
| 2026.01.02 | ₩39,343 | ₩39,397 | ₩38,954 | ₩39,086 | -0.65% | 1.9만 |
|---|
| 2025.12.31 | ₩39,068 | ₩39,129 | ₩39,068 | ₩39,095 | +0.07% | 4.2천 |
|---|
| 2025.12.30 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,088 | ₩39,088 | ₩39,041 | ₩39,041 | -0.12% | 4.6천 |
|---|
| 2025.12.26 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 2.7천 |
|---|
| 2025.12.24 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,807 | ₩39,021 | ₩38,807 | ₩39,008 | +0.52% | 5.4천 |
|---|
| 2025.12.22 | ₩39,035 | ₩39,035 | ₩38,974 | ₩38,974 | -0.15% | 20.2만 |
|---|
| 2025.12.19 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,633 | ₩38,725 | ₩38,633 | ₩38,725 | +0.24% | 100 |
|---|
| 2025.12.17 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,713 | ₩38,713 | ₩38,713 | ₩38,713 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,660 | ₩38,706 | ₩38,660 | ₩38,706 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩38,780 | ₩38,780 | ₩38,753 | ₩38,773 | -0.02% | 900 |
|---|
| 2025.12.10 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩38,696 | ₩38,696 | ₩38,696 | ₩38,696 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩38,716 | ₩38,716 | ₩38,716 | ₩38,716 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,418 | ₩38,418 | ₩38,378 | ₩38,378 | -0.10% | 2.4천 |
|---|
| 2025.11.25 | ₩38,003 | ₩38,239 | ₩38,003 | ₩38,239 | +0.62% | 100 |
|---|
| 2025.11.24 | ₩38,110 | ₩38,110 | ₩38,091 | ₩38,091 | -0.05% | 2.2천 |
|---|
| 2025.11.21 | ₩37,576 | ₩37,576 | ₩37,576 | ₩37,576 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,801 | ₩37,801 | ₩37,801 | ₩37,801 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,849 | ₩37,849 | ₩37,849 | ₩37,849 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩38,010 | ₩38,083 | ₩37,971 | ₩37,971 | -0.10% | 9.8천 |
|---|
| 2025.11.13 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩38,231 | ₩38,231 | ₩38,224 | ₩38,224 | -0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,217 | ₩38,264 | ₩38,217 | ₩38,264 | +0.12% | 800 |
|---|
| 2025.11.07 | ₩37,941 | ₩37,941 | ₩37,941 | ₩37,941 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,070 | ₩38,083 | ₩37,952 | ₩37,952 | -0.31% | 2.2천 |
|---|
| 2025.11.05 | ₩38,197 | ₩38,197 | ₩38,197 | ₩38,197 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,097 | ₩38,191 | ₩38,070 | ₩38,191 | +0.25% | 1.8만 |
|---|
| 2025.11.03 | ₩38,351 | ₩38,351 | ₩38,057 | ₩38,057 | -0.77% | 1.5만 |
|---|
| 2025.10.31 | ₩38,224 | ₩38,224 | ₩38,224 | ₩38,224 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩38,239 | ₩38,239 | ₩38,176 | ₩38,176 | -0.16% | 100 |
|---|
| 2025.10.29 | ₩38,338 | ₩38,351 | ₩38,164 | ₩38,279 | -0.15% | 400 |
|---|
| 2025.10.28 | ₩38,279 | ₩38,279 | ₩38,279 | ₩38,279 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,271 | ₩38,284 | ₩38,237 | ₩38,237 | -0.09% | 1.6천 |
|---|
| 2025.10.24 | ₩38,150 | ₩38,150 | ₩38,077 | ₩38,077 | -0.19% | 400 |
|---|
| 2025.10.23 | ₩38,016 | ₩38,016 | ₩37,956 | ₩37,956 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,802 | ₩37,869 | ₩37,802 | ₩37,811 | +0.02% | 5.1천 |
|---|
| 2025.10.21 | ₩37,943 | ₩37,943 | ₩37,943 | ₩37,943 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,948 | ₩37,948 | ₩37,916 | ₩37,916 | -0.08% | 1천 |
|---|
| 2025.10.17 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,573 | ₩37,574 | ₩37,502 | ₩37,502 | -0.19% | 1.9천 |
|---|
| 2025.10.15 | ₩37,695 | ₩37,695 | ₩37,609 | ₩37,609 | -0.23% | 4.9천 |
|---|
| 2025.10.14 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,281 | ₩37,281 | ₩37,281 | ₩37,281 | 0.00% | 0 |
|---|