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 | ₩44,077 | ₩44,077 | ₩44,077 | ₩44,077 | 0.00% | 100 |
| 2026.10.08 | ₩44,004 | ₩44,030 | ₩43,970 | ₩43,970 | -0.08% | 3.6천 |
| 2026.10.07 | ₩44,017 | ₩44,137 | ₩44,017 | ₩44,084 | +0.15% | 7.8천 |
| 2026.10.06 | ₩44,164 | ₩44,164 | ₩44,117 | ₩44,117 | -0.11% | 4.9천 |
| 2026.10.05 | ₩44,004 | ₩44,057 | ₩44,004 | ₩44,024 | +0.05% | 300 |
| 2026.10.02 | ₩43,910 | ₩43,964 | ₩43,910 | ₩43,937 | +0.06% | 1.6천 |
| 2026.10.01 | ₩43,807 | ₩43,807 | ₩43,807 | ₩43,807 | 0.00% | 100 |
| 2026.09.30 | ₩43,870 | ₩43,870 | ₩43,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,777 |
| -0.21% |
| 4.5천 |
| 2026.09.29 | ₩43,763 | ₩43,763 | ₩43,730 | ₩43,730 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩43,763 | ₩43,763 | ₩43,717 | ₩43,717 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩43,803 | ₩43,803 | ₩43,783 | ₩43,783 | -0.05% | 2.6천 |
|---|
| 2026.09.24 | ₩43,710 | ₩43,710 | ₩43,703 | ₩43,703 | -0.02% | 4.1천 |
|---|
| 2026.09.23 | ₩43,683 | ₩43,683 | ₩43,683 | ₩43,683 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,783 | ₩43,783 | ₩43,783 | ₩43,783 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩43,750 | ₩43,750 | ₩43,710 | ₩43,710 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩43,376 | ₩43,376 | ₩43,376 | ₩43,376 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,269 | ₩43,269 | ₩43,256 | ₩43,256 | -0.03% | 2천 |
|---|
| 2026.09.16 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,029 | ₩43,034 | ₩43,029 | ₩43,034 | +0.01% | 300 |
|---|
| 2026.09.11 | ₩43,149 | ₩43,149 | ₩43,116 | ₩43,116 | -0.08% | 5.1천 |
|---|
| 2026.09.10 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,082 | ₩43,202 | ₩43,082 | ₩43,122 | +0.09% | 3.1천 |
|---|
| 2026.09.04 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,869 | ₩42,955 | ₩42,869 | ₩42,955 | +0.20% | 700 |
|---|
| 2026.09.01 | ₩42,962 | ₩42,962 | ₩42,895 | ₩42,895 | -0.16% | 100 |
|---|
| 2026.08.31 | ₩43,056 | ₩43,162 | ₩43,029 | ₩43,029 | -0.06% | 7.2천 |
|---|
| 2026.08.28 | ₩43,015 | ₩43,022 | ₩43,015 | ₩43,022 | +0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,002 | ₩43,069 | ₩43,002 | ₩43,069 | +0.16% | 100 |
|---|
| 2026.08.26 | ₩42,909 | ₩42,909 | ₩42,829 | ₩42,829 | -0.19% | 2.6천 |
|---|
| 2026.08.25 | ₩42,842 | ₩42,842 | ₩42,795 | ₩42,795 | -0.11% | 5.1천 |
|---|
| 2026.08.24 | ₩42,715 | ₩42,715 | ₩42,715 | ₩42,715 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,869 | ₩42,869 | ₩42,822 | ₩42,822 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩42,762 | ₩42,762 | ₩42,735 | ₩42,735 | -0.06% | 3.9천 |
|---|
| 2026.08.19 | ₩42,722 | ₩42,842 | ₩42,722 | ₩42,842 | +0.28% | 500 |
|---|
| 2026.08.18 | ₩42,788 | ₩42,849 | ₩42,788 | ₩42,849 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩43,082 | ₩43,082 | ₩43,042 | ₩43,042 | -0.09% | 5.2만 |
|---|
| 2026.08.14 | ₩42,842 | ₩43,109 | ₩42,842 | ₩43,022 | +0.42% | 2.6천 |
|---|
| 2026.08.13 | ₩42,975 | ₩43,042 | ₩42,975 | ₩43,015 | +0.09% | 4.8천 |
|---|
| 2026.08.12 | ₩42,829 | ₩42,909 | ₩42,829 | ₩42,869 | +0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,735 | ₩42,775 | ₩42,735 | ₩42,775 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩42,708 | ₩42,762 | ₩42,708 | ₩42,762 | +0.13% | 300 |
|---|
| 2026.08.06 | ₩42,561 | ₩42,628 | ₩42,561 | ₩42,581 | +0.05% | 3.9천 |
|---|
| 2026.08.05 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,441 | ₩42,655 | ₩42,441 | ₩42,628 | +0.44% | 3.2천 |
|---|
| 2026.08.03 | ₩42,221 | ₩42,221 | ₩42,221 | ₩42,221 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,920 | ₩41,974 | ₩41,920 | ₩41,927 | +0.02% | 2.4천 |
|---|
| 2026.07.30 | ₩41,707 | ₩41,743 | ₩41,707 | ₩41,743 | +0.09% | 200 |
|---|
| 2026.07.29 | ₩41,319 | ₩41,400 | ₩41,111 | ₩41,111 | -0.50% | 1.5천 |
|---|
| 2026.07.28 | ₩41,513 | ₩41,513 | ₩41,513 | ₩41,513 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,607 | ₩41,680 | ₩41,600 | ₩41,647 | +0.10% | 3천 |
|---|
| 2026.07.24 | ₩41,667 | ₩41,733 | ₩41,613 | ₩41,613 | -0.13% | 2.6천 |
|---|
| 2026.07.23 | ₩41,827 | ₩41,827 | ₩41,693 | ₩41,792 | -0.08% | 4.2천 |
|---|
| 2026.07.22 | ₩42,174 | ₩42,174 | ₩42,107 | ₩42,134 | -0.09% | 1.2천 |
|---|
| 2026.07.21 | ₩42,054 | ₩42,187 | ₩42,054 | ₩42,187 | +0.32% | 500 |
|---|
| 2026.07.20 | ₩41,814 | ₩42,014 | ₩41,814 | ₩41,887 | +0.18% | 3.9천 |
|---|
| 2026.07.17 | ₩41,854 | ₩41,934 | ₩41,840 | ₩41,854 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩42,162 | ₩42,174 | ₩42,027 | ₩42,065 | -0.23% | 3.1천 |
|---|
| 2026.07.15 | ₩42,201 | ₩42,308 | ₩42,201 | ₩42,308 | +0.25% | 4.5천 |
|---|
| 2026.07.14 | ₩42,254 | ₩42,314 | ₩42,254 | ₩42,314 | +0.14% | 900 |
|---|
| 2026.07.13 | ₩42,214 | ₩42,214 | ₩42,121 | ₩42,121 | -0.22% | 600 |
|---|
| 2026.07.10 | ₩42,348 | ₩42,348 | ₩42,348 | ₩42,348 | 0.00% | 4.7천 |
|---|
| 2026.07.09 | ₩42,187 | ₩42,274 | ₩42,174 | ₩42,274 | +0.21% | 600 |
|---|
| 2026.07.08 | ₩41,974 | ₩41,994 | ₩41,974 | ₩41,994 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩41,967 | ₩41,967 | ₩41,967 | ₩41,967 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,254 | ₩42,254 | ₩42,246 | ₩42,246 | -0.02% | 1만 |
|---|
| 2026.07.02 | ₩42,161 | ₩42,161 | ₩41,840 | ₩41,950 | -0.50% | 2.2만 |
|---|
| 2026.07.01 | ₩42,228 | ₩42,254 | ₩42,161 | ₩42,163 | -0.15% | 7만 |
|---|
| 2026.06.30 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,174 | ₩42,174 | ₩42,054 | ₩42,129 | -0.11% | 900 |
|---|
| 2026.06.26 | ₩41,787 | ₩41,823 | ₩41,760 | ₩41,823 | +0.09% | 1.1천 |
|---|
| 2026.06.25 | ₩41,854 | ₩41,880 | ₩41,854 | ₩41,880 | +0.06% | 2.3천 |
|---|
| 2026.06.24 | ₩41,753 | ₩41,753 | ₩41,753 | ₩41,753 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩41,880 | ₩41,880 | ₩41,747 | ₩41,800 | -0.19% | 1.8만 |
|---|
| 2026.06.22 | ₩42,441 | ₩42,441 | ₩42,268 | ₩42,268 | -0.41% | 1.1천 |
|---|
| 2026.06.18 | ₩42,254 | ₩42,294 | ₩42,254 | ₩42,294 | +0.09% | 300 |
|---|
| 2026.06.17 | ₩42,147 | ₩42,147 | ₩41,980 | ₩41,980 | -0.40% | 500 |
|---|
| 2026.06.16 | ₩42,374 | ₩42,374 | ₩42,169 | ₩42,192 | -0.43% | 5.6천 |
|---|
| 2026.06.15 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩41,947 | ₩41,960 | ₩41,947 | ₩41,954 | +0.02% | 3.9천 |
|---|
| 2026.06.11 | ₩41,741 | ₩41,847 | ₩41,693 | ₩41,847 | +0.25% | 3천 |
|---|
| 2026.06.10 | ₩41,413 | ₩41,413 | ₩41,394 | ₩41,394 | -0.05% | 200 |
|---|
| 2026.06.09 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,001 | ₩42,001 | ₩41,920 | ₩41,920 | -0.19% | 100 |
|---|
| 2026.06.05 | ₩41,894 | ₩41,894 | ₩41,679 | ₩41,679 | -0.51% | 100 |
|---|
| 2026.06.04 | ₩42,374 | ₩42,374 | ₩42,361 | ₩42,361 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩42,321 | ₩42,361 | ₩42,301 | ₩42,361 | +0.09% | 300 |
|---|
| 2026.06.02 | ₩42,381 | ₩42,428 | ₩42,381 | ₩42,401 | +0.05% | 400 |
|---|
| 2026.06.01 | ₩42,441 | ₩42,441 | ₩42,394 | ₩42,394 | -0.11% | 6.9천 |
|---|
| 2026.05.29 | ₩42,388 | ₩42,388 | ₩42,368 | ₩42,368 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩42,334 | ₩42,334 | ₩42,300 | ₩42,300 | -0.08% | 7.1천 |
|---|
| 2026.05.27 | ₩42,214 | ₩42,214 | ₩42,181 | ₩42,181 | -0.08% | 3.5천 |
|---|
| 2026.05.26 | ₩42,201 | ₩42,214 | ₩42,181 | ₩42,181 | -0.05% | 4.6천 |
|---|
| 2026.05.22 | ₩42,001 | ₩42,081 | ₩42,001 | ₩42,007 | +0.02% | 3천 |
|---|
| 2026.05.21 | ₩41,894 | ₩41,940 | ₩41,894 | ₩41,940 | +0.11% | 100 |
|---|
| 2026.05.20 | ₩41,867 | ₩41,880 | ₩41,827 | ₩41,827 | -0.10% | 5.7천 |
|---|
| 2026.05.19 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,840 | ₩41,840 | ₩41,640 | ₩41,753 | -0.21% | 800 |
|---|
| 2026.05.15 | ₩41,760 | ₩41,774 | ₩41,740 | ₩41,740 | -0.05% | 1.8천 |
|---|
| 2026.05.14 | ₩41,840 | ₩41,894 | ₩41,840 | ₩41,894 | +0.13% | 4.5천 |
|---|
| 2026.05.13 | ₩41,760 | ₩41,807 | ₩41,760 | ₩41,807 | +0.11% | 800 |
|---|
| 2026.05.12 | ₩41,633 | ₩41,727 | ₩41,613 | ₩41,727 | +0.22% | 1.3만 |
|---|
| 2026.05.11 | ₩41,760 | ₩41,880 | ₩41,760 | ₩41,814 | +0.13% | 1.6천 |
|---|
| 2026.05.08 | ₩41,720 | ₩41,787 | ₩41,720 | ₩41,787 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,373 | ₩41,546 | ₩41,373 | ₩41,501 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,946 | ₩41,052 | ₩40,946 | ₩41,052 | +0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,865 | ₩40,950 | ₩40,865 | ₩40,950 | +0.21% | 400 |
|---|
| 2026.04.29 | ₩40,652 | ₩40,722 | ₩40,652 | ₩40,722 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩40,638 | ₩40,638 | ₩40,638 | ₩40,638 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,772 | ₩40,812 | ₩40,772 | ₩40,779 | +0.02% | 4.4천 |
|---|
| 2026.04.24 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩40,612 | ₩40,612 | ₩40,425 | ₩40,441 | -0.42% | 5.5천 |
|---|
| 2026.04.22 | ₩40,478 | ₩40,558 | ₩40,478 | ₩40,545 | +0.16% | 3.4천 |
|---|
| 2026.04.21 | ₩40,224 | ₩40,331 | ₩40,215 | ₩40,215 | -0.02% | 5.5천 |
|---|
| 2026.04.20 | ₩40,358 | ₩40,358 | ₩40,238 | ₩40,283 | -0.19% | 1.1천 |
|---|
| 2026.04.17 | ₩40,318 | ₩40,425 | ₩40,318 | ₩40,351 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩40,037 | ₩40,118 | ₩39,997 | ₩40,091 | +0.13% | 1.6천 |
|---|
| 2026.04.15 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,637 | ₩39,797 | ₩39,637 | ₩39,785 | +0.37% | 1.7만 |
|---|
| 2026.04.13 | ₩39,103 | ₩39,350 | ₩39,089 | ₩39,350 | +0.63% | 5.5만 |
|---|
| 2026.04.10 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,876 | ₩39,129 | ₩38,876 | ₩39,109 | +0.60% | 19만 |
|---|
| 2026.04.08 | ₩38,889 | ₩38,969 | ₩38,835 | ₩38,913 | +0.06% | 1.2만 |
|---|
| 2026.04.07 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,170 | ₩38,170 | ₩38,170 | ₩38,170 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩37,607 | ₩38,074 | ₩37,607 | ₩38,074 | +1.24% | 200 |
|---|
| 2026.04.01 | ₩38,221 | ₩38,221 | ₩38,052 | ₩38,052 | -0.44% | 6.8천 |
|---|
| 2026.03.31 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,966 | ₩36,966 | ₩36,934 | ₩36,934 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩37,260 | ₩37,326 | ₩37,086 | ₩37,133 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩37,994 | ₩37,994 | ₩37,567 | ₩37,567 | -1.12% | 100 |
|---|
| 2026.03.25 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩37,950 | ₩37,950 | ₩37,950 | ₩37,950 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,368 | ₩38,368 | ₩38,150 | ₩38,150 | -0.57% | 100 |
|---|
| 2026.03.20 | ₩37,784 | ₩37,784 | ₩37,784 | ₩37,784 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,194 | ₩38,273 | ₩38,128 | ₩38,273 | +0.21% | 1.9천 |
|---|
| 2026.03.18 | ₩38,582 | ₩38,582 | ₩38,365 | ₩38,365 | -0.56% | 1.5천 |
|---|
| 2026.03.17 | ₩38,782 | ₩38,822 | ₩38,689 | ₩38,723 | -0.15% | 5.1천 |
|---|
| 2026.03.16 | ₩38,635 | ₩38,635 | ₩38,551 | ₩38,551 | -0.22% | 700 |
|---|
| 2026.03.13 | ₩38,408 | ₩38,408 | ₩38,220 | ₩38,220 | -0.49% | 700 |
|---|
| 2026.03.12 | ₩38,689 | ₩38,689 | ₩38,355 | ₩38,401 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩39,036 | ₩39,036 | ₩38,782 | ₩38,814 | -0.57% | 700 |
|---|
| 2026.03.10 | ₩38,916 | ₩39,022 | ₩38,771 | ₩38,771 | -0.37% | 3.3천 |
|---|
| 2026.03.09 | ₩38,450 | ₩38,801 | ₩38,450 | ₩38,801 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩38,675 | ₩38,675 | ₩38,456 | ₩38,456 | -0.57% | 4.9천 |
|---|
| 2026.03.05 | ₩38,916 | ₩38,916 | ₩38,689 | ₩38,869 | -0.12% | 7.5천 |
|---|
| 2026.03.04 | ₩38,949 | ₩38,982 | ₩38,949 | ₩38,966 | +0.04% | 500 |
|---|
| 2026.03.03 | ₩38,315 | ₩38,600 | ₩38,315 | ₩38,600 | +0.75% | 700 |
|---|
| 2026.03.02 | ₩38,755 | ₩38,849 | ₩38,689 | ₩38,805 | +0.13% | 5.7천 |
|---|
| 2026.02.27 | ₩38,675 | ₩38,797 | ₩38,675 | ₩38,797 | +0.31% | 900 |
|---|
| 2026.02.26 | ₩38,996 | ₩39,036 | ₩38,729 | ₩38,862 | -0.34% | 1만 |
|---|
| 2026.02.25 | ₩39,131 | ₩39,131 | ₩39,131 | ₩39,131 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,755 | ₩38,818 | ₩38,568 | ₩38,818 | +0.16% | 5.3천 |
|---|
| 2026.02.23 | ₩38,608 | ₩38,649 | ₩38,502 | ₩38,511 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩38,755 | ₩38,815 | ₩38,622 | ₩38,815 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩38,568 | ₩38,631 | ₩38,568 | ₩38,631 | +0.16% | 500 |
|---|
| 2026.02.18 | ₩38,689 | ₩38,718 | ₩38,689 | ₩38,718 | +0.08% | 500 |
|---|
| 2026.02.17 | ₩38,221 | ₩38,608 | ₩38,221 | ₩38,532 | +0.81% | 1.1만 |
|---|
| 2026.02.13 | ₩38,475 | ₩38,649 | ₩38,475 | ₩38,542 | +0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩38,996 | ₩38,996 | ₩38,534 | ₩38,534 | -1.18% | 3.6만 |
|---|
| 2026.02.11 | ₩38,996 | ₩39,036 | ₩38,902 | ₩39,014 | +0.05% | 7.4천 |
|---|
| 2026.02.10 | ₩39,069 | ₩39,143 | ₩39,009 | ₩39,029 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩38,982 | ₩39,276 | ₩38,982 | ₩39,125 | +0.37% | 6.1천 |
|---|
| 2026.02.06 | ₩38,542 | ₩39,022 | ₩38,502 | ₩38,934 | +1.02% | 2.2만 |
|---|
| 2026.02.05 | ₩38,515 | ₩38,568 | ₩38,248 | ₩38,360 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩38,849 | ₩38,889 | ₩38,702 | ₩38,706 | -0.37% | 3.3천 |
|---|
| 2026.02.03 | ₩39,263 | ₩39,263 | ₩38,929 | ₩39,046 | -0.55% | 6.7천 |
|---|
| 2026.02.02 | ₩39,463 | ₩39,463 | ₩39,382 | ₩39,382 | -0.21% | 1.3천 |
|---|
| 2026.01.30 | ₩39,303 | ₩39,316 | ₩39,089 | ₩39,208 | -0.24% | 3.5천 |
|---|
| 2026.01.29 | ₩39,410 | ₩39,501 | ₩39,303 | ₩39,501 | +0.23% | 5천 |
|---|
| 2026.01.28 | ₩39,637 | ₩39,663 | ₩39,517 | ₩39,615 | -0.05% | 5.4천 |
|---|
| 2026.01.27 | ₩39,597 | ₩39,623 | ₩39,476 | ₩39,563 | -0.08% | 7.7천 |
|---|
| 2026.01.26 | ₩39,463 | ₩39,476 | ₩39,370 | ₩39,383 | -0.20% | 7.9천 |
|---|
| 2026.01.23 | ₩39,236 | ₩39,343 | ₩39,236 | ₩39,290 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩39,275 | ₩39,296 | ₩39,275 | ₩39,296 | +0.05% | 1.5천 |
|---|
| 2026.01.21 | ₩38,917 | ₩39,089 | ₩38,795 | ₩39,009 | +0.24% | 3.8천 |
|---|
| 2026.01.20 | ₩38,916 | ₩38,942 | ₩38,714 | ₩38,714 | -0.52% | 1.6천 |
|---|
| 2026.01.16 | ₩39,089 | ₩39,263 | ₩39,089 | ₩39,224 | +0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩39,410 | ₩39,410 | ₩39,192 | ₩39,192 | -0.55% | 5.6만 |
|---|
| 2026.01.14 | ₩39,143 | ₩39,223 | ₩38,982 | ₩39,149 | +0.02% | 8.3만 |
|---|
| 2026.01.13 | ₩39,517 | ₩39,517 | ₩39,323 | ₩39,395 | -0.31% | 7.7만 |
|---|
| 2026.01.12 | ₩39,290 | ₩39,490 | ₩39,290 | ₩39,430 | +0.36% | 3.1만 |
|---|
| 2026.01.09 | ₩39,356 | ₩39,410 | ₩39,356 | ₩39,395 | +0.10% | 1천 |
|---|
| 2026.01.08 | ₩39,169 | ₩39,169 | ₩39,116 | ₩39,148 | -0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩39,362 | ₩39,890 | ₩39,269 | ₩39,269 | -0.23% | 21.3만 |
|---|
| 2026.01.06 | ₩39,169 | ₩39,290 | ₩39,143 | ₩39,243 | +0.19% | 7.2천 |
|---|
| 2026.01.05 | ₩39,129 | ₩39,129 | ₩39,049 | ₩39,099 | -0.08% | 6.3천 |
|---|
| 2026.01.02 | ₩39,209 | ₩39,263 | ₩38,822 | ₩38,953 | -0.65% | 1.9만 |
|---|
| 2025.12.31 | ₩38,936 | ₩38,996 | ₩38,936 | ₩38,962 | +0.07% | 4.2천 |
|---|
| 2025.12.30 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,956 | ₩38,956 | ₩38,909 | ₩38,909 | -0.12% | 4.6천 |
|---|
| 2025.12.26 | ₩38,942 | ₩38,942 | ₩38,942 | ₩38,942 | 0.00% | 2.7천 |
|---|
| 2025.12.24 | ₩38,889 | ₩38,889 | ₩38,889 | ₩38,889 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,675 | ₩38,889 | ₩38,675 | ₩38,876 | +0.52% | 5.4천 |
|---|
| 2025.12.22 | ₩38,902 | ₩38,902 | ₩38,842 | ₩38,842 | -0.15% | 20.2만 |
|---|
| 2025.12.19 | ₩38,790 | ₩38,790 | ₩38,790 | ₩38,790 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,502 | ₩38,594 | ₩38,502 | ₩38,594 | +0.24% | 100 |
|---|
| 2025.12.17 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,528 | ₩38,575 | ₩38,528 | ₩38,575 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩38,649 | ₩38,649 | ₩38,622 | ₩38,642 | -0.02% | 900 |
|---|
| 2025.12.10 | ₩38,630 | ₩38,630 | ₩38,630 | ₩38,630 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩38,602 | ₩38,602 | ₩38,602 | ₩38,602 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩38,584 | ₩38,584 | ₩38,584 | ₩38,584 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,515 | ₩38,515 | ₩38,515 | ₩38,515 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,288 | ₩38,288 | ₩38,248 | ₩38,248 | -0.10% | 2.4천 |
|---|
| 2025.11.25 | ₩37,874 | ₩38,109 | ₩37,874 | ₩38,109 | +0.62% | 100 |
|---|
| 2025.11.24 | ₩37,981 | ₩37,981 | ₩37,962 | ₩37,962 | -0.05% | 2.2천 |
|---|
| 2025.11.21 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,256 | ₩37,256 | ₩37,256 | ₩37,256 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,881 | ₩37,954 | ₩37,842 | ₩37,842 | -0.10% | 9.8천 |
|---|
| 2025.11.13 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩38,101 | ₩38,101 | ₩38,094 | ₩38,094 | -0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,088 | ₩38,134 | ₩38,088 | ₩38,134 | +0.12% | 800 |
|---|
| 2025.11.07 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,941 | ₩37,954 | ₩37,823 | ₩37,823 | -0.31% | 2.2천 |
|---|
| 2025.11.05 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,967 | ₩38,061 | ₩37,941 | ₩38,061 | +0.25% | 1.8만 |
|---|
| 2025.11.03 | ₩38,221 | ₩38,221 | ₩37,927 | ₩37,927 | -0.77% | 1.5만 |
|---|
| 2025.10.31 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩38,109 | ₩38,109 | ₩38,046 | ₩38,046 | -0.16% | 100 |
|---|
| 2025.10.29 | ₩38,208 | ₩38,221 | ₩38,034 | ₩38,149 | -0.15% | 400 |
|---|
| 2025.10.28 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,141 | ₩38,154 | ₩38,108 | ₩38,108 | -0.09% | 1.6천 |
|---|
| 2025.10.24 | ₩38,021 | ₩38,021 | ₩37,947 | ₩37,947 | -0.19% | 400 |
|---|
| 2025.10.23 | ₩37,887 | ₩37,887 | ₩37,827 | ₩37,827 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,674 | ₩37,740 | ₩37,674 | ₩37,683 | +0.02% | 5.1천 |
|---|
| 2025.10.21 | ₩37,814 | ₩37,814 | ₩37,814 | ₩37,814 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,819 | ₩37,819 | ₩37,787 | ₩37,787 | -0.08% | 1천 |
|---|
| 2025.10.17 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,445 | ₩37,447 | ₩37,374 | ₩37,374 | -0.19% | 1.9천 |
|---|
| 2025.10.15 | ₩37,567 | ₩37,567 | ₩37,481 | ₩37,481 | -0.23% | 4.9천 |
|---|
| 2025.10.14 | ₩37,408 | ₩37,408 | ₩37,408 | ₩37,408 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,520 | ₩37,520 | ₩37,520 | ₩37,520 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 0 |
|---|