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 | ₩44,091 | ₩44,091 | ₩44,091 | ₩44,091 | 0.00% | 100 |
| 2026.10.08 | ₩44,017 | ₩44,044 | ₩43,984 | ₩43,984 | -0.08% | 3.6천 |
| 2026.10.07 | ₩44,031 | ₩44,151 | ₩44,031 | ₩44,097 | +0.15% | 7.8천 |
| 2026.10.06 | ₩44,178 | ₩44,178 | ₩44,131 | ₩44,131 | -0.11% | 4.9천 |
| 2026.10.05 | ₩44,017 | ₩44,071 | ₩44,017 | ₩44,037 | +0.05% | 300 |
| 2026.10.02 | ₩43,924 | ₩43,977 | ₩43,924 | ₩43,950 | +0.06% | 1.6천 |
| 2026.10.01 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 100 |
| 2026.09.30 | ₩43,884 | ₩43,884 | ₩43,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,790 |
| -0.21% |
| 4.5천 |
| 2026.09.29 | ₩43,777 | ₩43,777 | ₩43,743 | ₩43,743 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩43,777 | ₩43,777 | ₩43,730 | ₩43,730 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩43,817 | ₩43,817 | ₩43,797 | ₩43,797 | -0.05% | 2.6천 |
|---|
| 2026.09.24 | ₩43,723 | ₩43,723 | ₩43,717 | ₩43,717 | -0.02% | 4.1천 |
|---|
| 2026.09.23 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,797 | ₩43,797 | ₩43,797 | ₩43,797 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩43,763 | ₩43,763 | ₩43,723 | ₩43,723 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,283 | ₩43,283 | ₩43,269 | ₩43,269 | -0.03% | 2천 |
|---|
| 2026.09.16 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,042 | ₩43,047 | ₩43,042 | ₩43,047 | +0.01% | 300 |
|---|
| 2026.09.11 | ₩43,162 | ₩43,162 | ₩43,129 | ₩43,129 | -0.08% | 5.1천 |
|---|
| 2026.09.10 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,095 | ₩43,095 | ₩43,095 | ₩43,095 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,095 | ₩43,216 | ₩43,095 | ₩43,136 | +0.09% | 3.1천 |
|---|
| 2026.09.04 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,882 | ₩42,969 | ₩42,882 | ₩42,969 | +0.20% | 700 |
|---|
| 2026.09.01 | ₩42,975 | ₩42,975 | ₩42,908 | ₩42,908 | -0.16% | 100 |
|---|
| 2026.08.31 | ₩43,069 | ₩43,176 | ₩43,042 | ₩43,042 | -0.06% | 7.2천 |
|---|
| 2026.08.28 | ₩43,029 | ₩43,035 | ₩43,029 | ₩43,035 | +0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,015 | ₩43,082 | ₩43,015 | ₩43,082 | +0.16% | 100 |
|---|
| 2026.08.26 | ₩42,922 | ₩42,922 | ₩42,842 | ₩42,842 | -0.19% | 2.6천 |
|---|
| 2026.08.25 | ₩42,855 | ₩42,855 | ₩42,808 | ₩42,808 | -0.11% | 5.1천 |
|---|
| 2026.08.24 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,882 | ₩42,882 | ₩42,835 | ₩42,835 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩42,775 | ₩42,775 | ₩42,748 | ₩42,748 | -0.06% | 3.9천 |
|---|
| 2026.08.19 | ₩42,735 | ₩42,855 | ₩42,735 | ₩42,855 | +0.28% | 500 |
|---|
| 2026.08.18 | ₩42,802 | ₩42,862 | ₩42,802 | ₩42,862 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩43,095 | ₩43,095 | ₩43,055 | ₩43,055 | -0.09% | 5.2만 |
|---|
| 2026.08.14 | ₩42,855 | ₩43,122 | ₩42,855 | ₩43,035 | +0.42% | 2.6천 |
|---|
| 2026.08.13 | ₩42,989 | ₩43,055 | ₩42,989 | ₩43,029 | +0.09% | 4.8천 |
|---|
| 2026.08.12 | ₩42,842 | ₩42,922 | ₩42,842 | ₩42,882 | +0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,748 | ₩42,788 | ₩42,748 | ₩42,788 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩42,721 | ₩42,775 | ₩42,721 | ₩42,775 | +0.13% | 300 |
|---|
| 2026.08.06 | ₩42,574 | ₩42,641 | ₩42,574 | ₩42,595 | +0.05% | 3.9천 |
|---|
| 2026.08.05 | ₩42,639 | ₩42,639 | ₩42,639 | ₩42,639 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,454 | ₩42,668 | ₩42,454 | ₩42,641 | +0.44% | 3.2천 |
|---|
| 2026.08.03 | ₩42,234 | ₩42,234 | ₩42,234 | ₩42,234 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,933 | ₩41,987 | ₩41,933 | ₩41,940 | +0.02% | 2.4천 |
|---|
| 2026.07.30 | ₩41,720 | ₩41,756 | ₩41,720 | ₩41,756 | +0.09% | 200 |
|---|
| 2026.07.29 | ₩41,332 | ₩41,412 | ₩41,124 | ₩41,124 | -0.50% | 1.5천 |
|---|
| 2026.07.28 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,619 | ₩41,693 | ₩41,613 | ₩41,659 | +0.10% | 3천 |
|---|
| 2026.07.24 | ₩41,679 | ₩41,746 | ₩41,626 | ₩41,626 | -0.13% | 2.6천 |
|---|
| 2026.07.23 | ₩41,840 | ₩41,840 | ₩41,706 | ₩41,805 | -0.08% | 4.2천 |
|---|
| 2026.07.22 | ₩42,187 | ₩42,187 | ₩42,120 | ₩42,147 | -0.09% | 1.2천 |
|---|
| 2026.07.21 | ₩42,067 | ₩42,200 | ₩42,067 | ₩42,200 | +0.32% | 500 |
|---|
| 2026.07.20 | ₩41,826 | ₩42,027 | ₩41,826 | ₩41,900 | +0.18% | 3.9천 |
|---|
| 2026.07.17 | ₩41,866 | ₩41,947 | ₩41,853 | ₩41,866 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩42,175 | ₩42,187 | ₩42,040 | ₩42,078 | -0.23% | 3.1천 |
|---|
| 2026.07.15 | ₩42,214 | ₩42,321 | ₩42,214 | ₩42,321 | +0.25% | 4.5천 |
|---|
| 2026.07.14 | ₩42,267 | ₩42,327 | ₩42,267 | ₩42,327 | +0.14% | 900 |
|---|
| 2026.07.13 | ₩42,227 | ₩42,227 | ₩42,134 | ₩42,134 | -0.22% | 600 |
|---|
| 2026.07.10 | ₩42,361 | ₩42,361 | ₩42,361 | ₩42,361 | 0.00% | 4.7천 |
|---|
| 2026.07.09 | ₩42,200 | ₩42,287 | ₩42,187 | ₩42,287 | +0.21% | 600 |
|---|
| 2026.07.08 | ₩41,987 | ₩42,007 | ₩41,987 | ₩42,007 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩41,980 | ₩41,980 | ₩41,980 | ₩41,980 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,267 | ₩42,267 | ₩42,259 | ₩42,259 | -0.02% | 1만 |
|---|
| 2026.07.02 | ₩42,174 | ₩42,174 | ₩41,853 | ₩41,963 | -0.50% | 2.2만 |
|---|
| 2026.07.01 | ₩42,241 | ₩42,267 | ₩42,174 | ₩42,176 | -0.15% | 7만 |
|---|
| 2026.06.30 | ₩42,347 | ₩42,347 | ₩42,347 | ₩42,347 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,187 | ₩42,187 | ₩42,067 | ₩42,142 | -0.11% | 900 |
|---|
| 2026.06.26 | ₩41,800 | ₩41,836 | ₩41,773 | ₩41,836 | +0.09% | 1.1천 |
|---|
| 2026.06.25 | ₩41,866 | ₩41,893 | ₩41,866 | ₩41,893 | +0.06% | 2.3천 |
|---|
| 2026.06.24 | ₩41,766 | ₩41,766 | ₩41,766 | ₩41,766 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩41,893 | ₩41,893 | ₩41,760 | ₩41,813 | -0.19% | 1.8만 |
|---|
| 2026.06.22 | ₩42,454 | ₩42,454 | ₩42,281 | ₩42,281 | -0.41% | 1.1천 |
|---|
| 2026.06.18 | ₩42,267 | ₩42,307 | ₩42,267 | ₩42,307 | +0.09% | 300 |
|---|
| 2026.06.17 | ₩42,160 | ₩42,160 | ₩41,993 | ₩41,993 | -0.40% | 500 |
|---|
| 2026.06.16 | ₩42,387 | ₩42,387 | ₩42,182 | ₩42,204 | -0.43% | 5.6천 |
|---|
| 2026.06.15 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩41,960 | ₩41,973 | ₩41,960 | ₩41,967 | +0.02% | 3.9천 |
|---|
| 2026.06.11 | ₩41,754 | ₩41,860 | ₩41,706 | ₩41,860 | +0.25% | 3천 |
|---|
| 2026.06.10 | ₩41,426 | ₩41,426 | ₩41,407 | ₩41,407 | -0.05% | 200 |
|---|
| 2026.06.09 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,013 | ₩42,013 | ₩41,933 | ₩41,933 | -0.19% | 100 |
|---|
| 2026.06.05 | ₩41,907 | ₩41,907 | ₩41,691 | ₩41,691 | -0.51% | 100 |
|---|
| 2026.06.04 | ₩42,387 | ₩42,387 | ₩42,374 | ₩42,374 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩42,334 | ₩42,374 | ₩42,314 | ₩42,374 | +0.09% | 300 |
|---|
| 2026.06.02 | ₩42,394 | ₩42,441 | ₩42,394 | ₩42,414 | +0.05% | 400 |
|---|
| 2026.06.01 | ₩42,454 | ₩42,454 | ₩42,408 | ₩42,408 | -0.11% | 6.9천 |
|---|
| 2026.05.29 | ₩42,401 | ₩42,401 | ₩42,381 | ₩42,381 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩42,347 | ₩42,347 | ₩42,313 | ₩42,313 | -0.08% | 7.1천 |
|---|
| 2026.05.27 | ₩42,227 | ₩42,227 | ₩42,194 | ₩42,194 | -0.08% | 3.5천 |
|---|
| 2026.05.26 | ₩42,214 | ₩42,227 | ₩42,194 | ₩42,194 | -0.05% | 4.6천 |
|---|
| 2026.05.22 | ₩42,013 | ₩42,094 | ₩42,013 | ₩42,020 | +0.02% | 3천 |
|---|
| 2026.05.21 | ₩41,907 | ₩41,953 | ₩41,907 | ₩41,953 | +0.11% | 100 |
|---|
| 2026.05.20 | ₩41,880 | ₩41,893 | ₩41,840 | ₩41,840 | -0.10% | 5.7천 |
|---|
| 2026.05.19 | ₩41,679 | ₩41,679 | ₩41,679 | ₩41,679 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,853 | ₩41,853 | ₩41,653 | ₩41,766 | -0.21% | 800 |
|---|
| 2026.05.15 | ₩41,773 | ₩41,786 | ₩41,753 | ₩41,753 | -0.05% | 1.8천 |
|---|
| 2026.05.14 | ₩41,853 | ₩41,907 | ₩41,853 | ₩41,907 | +0.13% | 4.5천 |
|---|
| 2026.05.13 | ₩41,773 | ₩41,820 | ₩41,773 | ₩41,820 | +0.11% | 800 |
|---|
| 2026.05.12 | ₩41,646 | ₩41,740 | ₩41,626 | ₩41,740 | +0.22% | 1.3만 |
|---|
| 2026.05.11 | ₩41,773 | ₩41,893 | ₩41,773 | ₩41,826 | +0.13% | 1.6천 |
|---|
| 2026.05.08 | ₩41,733 | ₩41,800 | ₩41,733 | ₩41,800 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩41,539 | ₩41,539 | ₩41,539 | ₩41,539 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,386 | ₩41,559 | ₩41,386 | ₩41,514 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,958 | ₩41,065 | ₩40,958 | ₩41,065 | +0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩41,132 | ₩41,132 | ₩41,132 | ₩41,132 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,878 | ₩40,962 | ₩40,878 | ₩40,962 | +0.21% | 400 |
|---|
| 2026.04.29 | ₩40,664 | ₩40,735 | ₩40,664 | ₩40,735 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,784 | ₩40,824 | ₩40,784 | ₩40,791 | +0.02% | 4.4천 |
|---|
| 2026.04.24 | ₩40,811 | ₩40,811 | ₩40,811 | ₩40,811 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩40,624 | ₩40,624 | ₩40,437 | ₩40,453 | -0.42% | 5.5천 |
|---|
| 2026.04.22 | ₩40,491 | ₩40,571 | ₩40,491 | ₩40,557 | +0.16% | 3.4천 |
|---|
| 2026.04.21 | ₩40,237 | ₩40,344 | ₩40,227 | ₩40,227 | -0.02% | 5.5천 |
|---|
| 2026.04.20 | ₩40,370 | ₩40,370 | ₩40,250 | ₩40,295 | -0.19% | 1.1천 |
|---|
| 2026.04.17 | ₩40,330 | ₩40,437 | ₩40,330 | ₩40,364 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩40,050 | ₩40,130 | ₩40,010 | ₩40,103 | +0.13% | 1.6천 |
|---|
| 2026.04.15 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,649 | ₩39,809 | ₩39,649 | ₩39,797 | +0.37% | 1.7만 |
|---|
| 2026.04.13 | ₩39,115 | ₩39,362 | ₩39,101 | ₩39,362 | +0.63% | 5.5만 |
|---|
| 2026.04.10 | ₩39,155 | ₩39,155 | ₩39,155 | ₩39,155 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,887 | ₩39,141 | ₩38,887 | ₩39,121 | +0.60% | 19만 |
|---|
| 2026.04.08 | ₩38,901 | ₩38,981 | ₩38,847 | ₩38,925 | +0.06% | 1.2만 |
|---|
| 2026.04.07 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩37,618 | ₩38,086 | ₩37,618 | ₩38,086 | +1.24% | 200 |
|---|
| 2026.04.01 | ₩38,233 | ₩38,233 | ₩38,063 | ₩38,063 | -0.44% | 6.8천 |
|---|
| 2026.03.31 | ₩37,749 | ₩37,749 | ₩37,749 | ₩37,749 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,977 | ₩36,977 | ₩36,945 | ₩36,945 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩37,271 | ₩37,338 | ₩37,097 | ₩37,144 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩38,006 | ₩38,006 | ₩37,578 | ₩37,578 | -1.12% | 100 |
|---|
| 2026.03.25 | ₩38,139 | ₩38,139 | ₩38,139 | ₩38,139 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩37,962 | ₩37,962 | ₩37,962 | ₩37,962 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,380 | ₩38,380 | ₩38,162 | ₩38,162 | -0.57% | 100 |
|---|
| 2026.03.20 | ₩37,796 | ₩37,796 | ₩37,796 | ₩37,796 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,206 | ₩38,285 | ₩38,139 | ₩38,285 | +0.21% | 1.9천 |
|---|
| 2026.03.18 | ₩38,594 | ₩38,594 | ₩38,377 | ₩38,377 | -0.56% | 1.5천 |
|---|
| 2026.03.17 | ₩38,794 | ₩38,834 | ₩38,700 | ₩38,735 | -0.15% | 5.1천 |
|---|
| 2026.03.16 | ₩38,647 | ₩38,647 | ₩38,563 | ₩38,563 | -0.22% | 700 |
|---|
| 2026.03.13 | ₩38,420 | ₩38,420 | ₩38,232 | ₩38,232 | -0.49% | 700 |
|---|
| 2026.03.12 | ₩38,700 | ₩38,700 | ₩38,366 | ₩38,413 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩39,048 | ₩39,048 | ₩38,794 | ₩38,826 | -0.57% | 700 |
|---|
| 2026.03.10 | ₩38,928 | ₩39,034 | ₩38,783 | ₩38,783 | -0.37% | 3.3천 |
|---|
| 2026.03.09 | ₩38,461 | ₩38,813 | ₩38,461 | ₩38,813 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩38,687 | ₩38,687 | ₩38,468 | ₩38,468 | -0.57% | 4.9천 |
|---|
| 2026.03.05 | ₩38,928 | ₩38,928 | ₩38,700 | ₩38,881 | -0.12% | 7.5천 |
|---|
| 2026.03.04 | ₩38,961 | ₩38,994 | ₩38,961 | ₩38,978 | +0.04% | 500 |
|---|
| 2026.03.03 | ₩38,326 | ₩38,612 | ₩38,326 | ₩38,612 | +0.75% | 700 |
|---|
| 2026.03.02 | ₩38,767 | ₩38,861 | ₩38,700 | ₩38,817 | +0.13% | 5.7천 |
|---|
| 2026.02.27 | ₩38,687 | ₩38,809 | ₩38,687 | ₩38,809 | +0.31% | 900 |
|---|
| 2026.02.26 | ₩39,008 | ₩39,048 | ₩38,741 | ₩38,874 | -0.34% | 1만 |
|---|
| 2026.02.25 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,767 | ₩38,830 | ₩38,580 | ₩38,830 | +0.16% | 5.3천 |
|---|
| 2026.02.23 | ₩38,620 | ₩38,660 | ₩38,513 | ₩38,523 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩38,767 | ₩38,827 | ₩38,634 | ₩38,827 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩38,580 | ₩38,643 | ₩38,580 | ₩38,643 | +0.16% | 500 |
|---|
| 2026.02.18 | ₩38,700 | ₩38,730 | ₩38,700 | ₩38,730 | +0.08% | 500 |
|---|
| 2026.02.17 | ₩38,233 | ₩38,620 | ₩38,233 | ₩38,544 | +0.81% | 1.1만 |
|---|
| 2026.02.13 | ₩38,487 | ₩38,660 | ₩38,487 | ₩38,553 | +0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩39,008 | ₩39,008 | ₩38,545 | ₩38,545 | -1.18% | 3.6만 |
|---|
| 2026.02.11 | ₩39,008 | ₩39,048 | ₩38,914 | ₩39,026 | +0.05% | 7.4천 |
|---|
| 2026.02.10 | ₩39,081 | ₩39,155 | ₩39,021 | ₩39,041 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩38,994 | ₩39,288 | ₩38,994 | ₩39,137 | +0.37% | 6.1천 |
|---|
| 2026.02.06 | ₩38,553 | ₩39,034 | ₩38,513 | ₩38,946 | +1.02% | 2.2만 |
|---|
| 2026.02.05 | ₩38,527 | ₩38,580 | ₩38,260 | ₩38,372 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩38,861 | ₩38,901 | ₩38,714 | ₩38,718 | -0.37% | 3.3천 |
|---|
| 2026.02.03 | ₩39,275 | ₩39,275 | ₩38,941 | ₩39,058 | -0.55% | 6.7천 |
|---|
| 2026.02.02 | ₩39,475 | ₩39,475 | ₩39,394 | ₩39,394 | -0.21% | 1.3천 |
|---|
| 2026.01.30 | ₩39,315 | ₩39,328 | ₩39,101 | ₩39,220 | -0.24% | 3.5천 |
|---|
| 2026.01.29 | ₩39,422 | ₩39,513 | ₩39,315 | ₩39,513 | +0.23% | 5천 |
|---|
| 2026.01.28 | ₩39,649 | ₩39,676 | ₩39,529 | ₩39,628 | -0.05% | 5.4천 |
|---|
| 2026.01.27 | ₩39,609 | ₩39,636 | ₩39,489 | ₩39,575 | -0.08% | 7.7천 |
|---|
| 2026.01.26 | ₩39,475 | ₩39,489 | ₩39,382 | ₩39,395 | -0.20% | 7.9천 |
|---|
| 2026.01.23 | ₩39,248 | ₩39,355 | ₩39,248 | ₩39,302 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩39,287 | ₩39,308 | ₩39,287 | ₩39,308 | +0.05% | 1.5천 |
|---|
| 2026.01.21 | ₩38,929 | ₩39,101 | ₩38,807 | ₩39,021 | +0.24% | 3.8천 |
|---|
| 2026.01.20 | ₩38,928 | ₩38,954 | ₩38,726 | ₩38,726 | -0.52% | 1.6천 |
|---|
| 2026.01.16 | ₩39,101 | ₩39,275 | ₩39,101 | ₩39,236 | +0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩39,422 | ₩39,422 | ₩39,204 | ₩39,204 | -0.55% | 5.6만 |
|---|
| 2026.01.14 | ₩39,155 | ₩39,235 | ₩38,994 | ₩39,161 | +0.02% | 8.3만 |
|---|
| 2026.01.13 | ₩39,529 | ₩39,529 | ₩39,335 | ₩39,407 | -0.31% | 7.7만 |
|---|
| 2026.01.12 | ₩39,302 | ₩39,502 | ₩39,302 | ₩39,442 | +0.36% | 3.1만 |
|---|
| 2026.01.09 | ₩39,368 | ₩39,422 | ₩39,368 | ₩39,407 | +0.10% | 1천 |
|---|
| 2026.01.08 | ₩39,181 | ₩39,181 | ₩39,128 | ₩39,160 | -0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩39,374 | ₩39,903 | ₩39,282 | ₩39,282 | -0.23% | 21.3만 |
|---|
| 2026.01.06 | ₩39,181 | ₩39,302 | ₩39,155 | ₩39,255 | +0.19% | 7.2천 |
|---|
| 2026.01.05 | ₩39,141 | ₩39,141 | ₩39,061 | ₩39,111 | -0.08% | 6.3천 |
|---|
| 2026.01.02 | ₩39,221 | ₩39,275 | ₩38,834 | ₩38,965 | -0.65% | 1.9만 |
|---|
| 2025.12.31 | ₩38,948 | ₩39,008 | ₩38,948 | ₩38,974 | +0.07% | 4.2천 |
|---|
| 2025.12.30 | ₩38,934 | ₩38,934 | ₩38,934 | ₩38,934 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,968 | ₩38,968 | ₩38,921 | ₩38,921 | -0.12% | 4.6천 |
|---|
| 2025.12.26 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 2.7천 |
|---|
| 2025.12.24 | ₩38,901 | ₩38,901 | ₩38,901 | ₩38,901 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,687 | ₩38,901 | ₩38,687 | ₩38,887 | +0.52% | 5.4천 |
|---|
| 2025.12.22 | ₩38,914 | ₩38,914 | ₩38,854 | ₩38,854 | -0.15% | 20.2만 |
|---|
| 2025.12.19 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,513 | ₩38,606 | ₩38,513 | ₩38,606 | +0.24% | 100 |
|---|
| 2025.12.17 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,540 | ₩38,587 | ₩38,540 | ₩38,587 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩38,660 | ₩38,660 | ₩38,634 | ₩38,654 | -0.02% | 900 |
|---|
| 2025.12.10 | ₩38,642 | ₩38,642 | ₩38,642 | ₩38,642 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩38,614 | ₩38,614 | ₩38,614 | ₩38,614 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩38,576 | ₩38,576 | ₩38,576 | ₩38,576 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,527 | ₩38,527 | ₩38,527 | ₩38,527 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,300 | ₩38,300 | ₩38,260 | ₩38,260 | -0.10% | 2.4천 |
|---|
| 2025.11.25 | ₩37,886 | ₩38,121 | ₩37,886 | ₩38,121 | +0.62% | 100 |
|---|
| 2025.11.24 | ₩37,992 | ₩37,992 | ₩37,974 | ₩37,974 | -0.05% | 2.2천 |
|---|
| 2025.11.21 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,267 | ₩37,267 | ₩37,267 | ₩37,267 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,732 | ₩37,732 | ₩37,732 | ₩37,732 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,892 | ₩37,966 | ₩37,853 | ₩37,853 | -0.10% | 9.8천 |
|---|
| 2025.11.13 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩38,113 | ₩38,113 | ₩38,106 | ₩38,106 | -0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩38,119 | ₩38,119 | ₩38,119 | ₩38,119 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,099 | ₩38,146 | ₩38,099 | ₩38,146 | +0.12% | 800 |
|---|
| 2025.11.07 | ₩37,824 | ₩37,824 | ₩37,824 | ₩37,824 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,952 | ₩37,966 | ₩37,835 | ₩37,835 | -0.31% | 2.2천 |
|---|
| 2025.11.05 | ₩38,079 | ₩38,079 | ₩38,079 | ₩38,079 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,979 | ₩38,073 | ₩37,952 | ₩38,073 | +0.25% | 1.8만 |
|---|
| 2025.11.03 | ₩38,233 | ₩38,233 | ₩37,939 | ₩37,939 | -0.77% | 1.5만 |
|---|
| 2025.10.31 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩38,121 | ₩38,121 | ₩38,058 | ₩38,058 | -0.16% | 100 |
|---|
| 2025.10.29 | ₩38,220 | ₩38,233 | ₩38,046 | ₩38,161 | -0.15% | 400 |
|---|
| 2025.10.28 | ₩38,161 | ₩38,161 | ₩38,161 | ₩38,161 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,153 | ₩38,166 | ₩38,119 | ₩38,119 | -0.09% | 1.6천 |
|---|
| 2025.10.24 | ₩38,033 | ₩38,033 | ₩37,959 | ₩37,959 | -0.19% | 400 |
|---|
| 2025.10.23 | ₩37,899 | ₩37,899 | ₩37,839 | ₩37,839 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,685 | ₩37,752 | ₩37,685 | ₩37,695 | +0.02% | 5.1천 |
|---|
| 2025.10.21 | ₩37,825 | ₩37,825 | ₩37,825 | ₩37,825 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,831 | ₩37,831 | ₩37,799 | ₩37,799 | -0.08% | 1천 |
|---|
| 2025.10.17 | ₩37,556 | ₩37,556 | ₩37,556 | ₩37,556 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,457 | ₩37,458 | ₩37,386 | ₩37,386 | -0.19% | 1.9천 |
|---|
| 2025.10.15 | ₩37,578 | ₩37,578 | ₩37,493 | ₩37,493 | -0.23% | 4.9천 |
|---|
| 2025.10.14 | ₩37,419 | ₩37,419 | ₩37,419 | ₩37,419 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 0 |
|---|