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 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 100 |
| 2026.10.08 | ₩44,034 | ₩44,060 | ₩44,000 | ₩44,000 | -0.08% | 3.6천 |
| 2026.10.07 | ₩44,047 | ₩44,167 | ₩44,047 | ₩44,114 | +0.15% | 7.8천 |
| 2026.10.06 | ₩44,194 | ₩44,194 | ₩44,147 | ₩44,147 | -0.11% | 4.9천 |
| 2026.10.05 | ₩44,034 | ₩44,087 | ₩44,034 | ₩44,054 | +0.05% | 300 |
| 2026.10.02 | ₩43,940 | ₩43,994 | ₩43,940 | ₩43,967 | +0.06% | 1.6천 |
| 2026.10.01 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
| 2026.09.30 | ₩43,900 | ₩43,900 | ₩43,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,807 |
| -0.21% |
| 4.5천 |
| 2026.09.29 | ₩43,793 | ₩43,793 | ₩43,760 | ₩43,760 | -0.08% | 300 |
|---|
| 2026.09.28 | ₩43,793 | ₩43,793 | ₩43,746 | ₩43,746 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩43,833 | ₩43,833 | ₩43,813 | ₩43,813 | -0.05% | 2.6천 |
|---|
| 2026.09.24 | ₩43,740 | ₩43,740 | ₩43,733 | ₩43,733 | -0.02% | 4.1천 |
|---|
| 2026.09.23 | ₩43,713 | ₩43,713 | ₩43,713 | ₩43,713 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩43,780 | ₩43,780 | ₩43,740 | ₩43,740 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩43,406 | ₩43,406 | ₩43,406 | ₩43,406 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,299 | ₩43,299 | ₩43,285 | ₩43,285 | -0.03% | 2천 |
|---|
| 2026.09.16 | ₩42,951 | ₩42,951 | ₩42,951 | ₩42,951 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,058 | ₩43,064 | ₩43,058 | ₩43,064 | +0.01% | 300 |
|---|
| 2026.09.11 | ₩43,178 | ₩43,178 | ₩43,145 | ₩43,145 | -0.08% | 5.1천 |
|---|
| 2026.09.10 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,112 | ₩43,232 | ₩43,112 | ₩43,152 | +0.09% | 3.1천 |
|---|
| 2026.09.04 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,898 | ₩42,985 | ₩42,898 | ₩42,985 | +0.20% | 700 |
|---|
| 2026.09.01 | ₩42,991 | ₩42,991 | ₩42,925 | ₩42,925 | -0.16% | 100 |
|---|
| 2026.08.31 | ₩43,085 | ₩43,192 | ₩43,058 | ₩43,058 | -0.06% | 7.2천 |
|---|
| 2026.08.28 | ₩43,045 | ₩43,051 | ₩43,045 | ₩43,051 | +0.02% | 1.3만 |
|---|
| 2026.08.27 | ₩43,031 | ₩43,098 | ₩43,031 | ₩43,098 | +0.16% | 100 |
|---|
| 2026.08.26 | ₩42,938 | ₩42,938 | ₩42,858 | ₩42,858 | -0.19% | 2.6천 |
|---|
| 2026.08.25 | ₩42,871 | ₩42,871 | ₩42,824 | ₩42,824 | -0.11% | 5.1천 |
|---|
| 2026.08.24 | ₩42,744 | ₩42,744 | ₩42,744 | ₩42,744 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,898 | ₩42,898 | ₩42,851 | ₩42,851 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩42,791 | ₩42,791 | ₩42,764 | ₩42,764 | -0.06% | 3.9천 |
|---|
| 2026.08.19 | ₩42,751 | ₩42,871 | ₩42,751 | ₩42,871 | +0.28% | 500 |
|---|
| 2026.08.18 | ₩42,818 | ₩42,878 | ₩42,818 | ₩42,878 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩43,112 | ₩43,112 | ₩43,072 | ₩43,072 | -0.09% | 5.2만 |
|---|
| 2026.08.14 | ₩42,871 | ₩43,138 | ₩42,871 | ₩43,051 | +0.42% | 2.6천 |
|---|
| 2026.08.13 | ₩43,005 | ₩43,072 | ₩43,005 | ₩43,045 | +0.09% | 4.8천 |
|---|
| 2026.08.12 | ₩42,858 | ₩42,938 | ₩42,858 | ₩42,898 | +0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,764 | ₩42,804 | ₩42,764 | ₩42,804 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩42,737 | ₩42,791 | ₩42,737 | ₩42,791 | +0.13% | 300 |
|---|
| 2026.08.06 | ₩42,590 | ₩42,657 | ₩42,590 | ₩42,610 | +0.05% | 3.9천 |
|---|
| 2026.08.05 | ₩42,655 | ₩42,655 | ₩42,655 | ₩42,655 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,470 | ₩42,684 | ₩42,470 | ₩42,657 | +0.44% | 3.2천 |
|---|
| 2026.08.03 | ₩42,250 | ₩42,250 | ₩42,250 | ₩42,250 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,949 | ₩42,002 | ₩41,949 | ₩41,956 | +0.02% | 2.4천 |
|---|
| 2026.07.30 | ₩41,735 | ₩41,771 | ₩41,735 | ₩41,771 | +0.09% | 200 |
|---|
| 2026.07.29 | ₩41,348 | ₩41,428 | ₩41,139 | ₩41,139 | -0.50% | 1.5천 |
|---|
| 2026.07.28 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,635 | ₩41,708 | ₩41,628 | ₩41,675 | +0.10% | 3천 |
|---|
| 2026.07.24 | ₩41,695 | ₩41,762 | ₩41,642 | ₩41,642 | -0.13% | 2.6천 |
|---|
| 2026.07.23 | ₩41,855 | ₩41,855 | ₩41,722 | ₩41,821 | -0.08% | 4.2천 |
|---|
| 2026.07.22 | ₩42,203 | ₩42,203 | ₩42,136 | ₩42,163 | -0.09% | 1.2천 |
|---|
| 2026.07.21 | ₩42,083 | ₩42,216 | ₩42,083 | ₩42,216 | +0.32% | 500 |
|---|
| 2026.07.20 | ₩41,842 | ₩42,043 | ₩41,842 | ₩41,916 | +0.18% | 3.9천 |
|---|
| 2026.07.17 | ₩41,882 | ₩41,962 | ₩41,869 | ₩41,882 | 0.00% | 4.3천 |
|---|
| 2026.07.16 | ₩42,191 | ₩42,203 | ₩42,056 | ₩42,093 | -0.23% | 3.1천 |
|---|
| 2026.07.15 | ₩42,230 | ₩42,337 | ₩42,230 | ₩42,337 | +0.25% | 4.5천 |
|---|
| 2026.07.14 | ₩42,283 | ₩42,343 | ₩42,283 | ₩42,343 | +0.14% | 900 |
|---|
| 2026.07.13 | ₩42,243 | ₩42,243 | ₩42,149 | ₩42,149 | -0.22% | 600 |
|---|
| 2026.07.10 | ₩42,377 | ₩42,377 | ₩42,377 | ₩42,377 | 0.00% | 4.7천 |
|---|
| 2026.07.09 | ₩42,216 | ₩42,303 | ₩42,203 | ₩42,303 | +0.21% | 600 |
|---|
| 2026.07.08 | ₩42,002 | ₩42,022 | ₩42,002 | ₩42,022 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,283 | ₩42,283 | ₩42,275 | ₩42,275 | -0.02% | 1만 |
|---|
| 2026.07.02 | ₩42,190 | ₩42,190 | ₩41,869 | ₩41,978 | -0.50% | 2.2만 |
|---|
| 2026.07.01 | ₩42,256 | ₩42,283 | ₩42,190 | ₩42,192 | -0.15% | 7만 |
|---|
| 2026.06.30 | ₩42,363 | ₩42,363 | ₩42,363 | ₩42,363 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,203 | ₩42,203 | ₩42,083 | ₩42,157 | -0.11% | 900 |
|---|
| 2026.06.26 | ₩41,815 | ₩41,851 | ₩41,789 | ₩41,851 | +0.09% | 1.1천 |
|---|
| 2026.06.25 | ₩41,882 | ₩41,909 | ₩41,882 | ₩41,909 | +0.06% | 2.3천 |
|---|
| 2026.06.24 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩41,909 | ₩41,909 | ₩41,775 | ₩41,829 | -0.19% | 1.8만 |
|---|
| 2026.06.22 | ₩42,470 | ₩42,470 | ₩42,296 | ₩42,296 | -0.41% | 1.1천 |
|---|
| 2026.06.18 | ₩42,283 | ₩42,323 | ₩42,283 | ₩42,323 | +0.09% | 300 |
|---|
| 2026.06.17 | ₩42,176 | ₩42,176 | ₩42,009 | ₩42,009 | -0.40% | 500 |
|---|
| 2026.06.16 | ₩42,403 | ₩42,403 | ₩42,198 | ₩42,220 | -0.43% | 5.6천 |
|---|
| 2026.06.15 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩41,976 | ₩41,989 | ₩41,976 | ₩41,982 | +0.02% | 3.9천 |
|---|
| 2026.06.11 | ₩41,770 | ₩41,875 | ₩41,722 | ₩41,875 | +0.25% | 3천 |
|---|
| 2026.06.10 | ₩41,441 | ₩41,441 | ₩41,422 | ₩41,422 | -0.05% | 200 |
|---|
| 2026.06.09 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,029 | ₩42,029 | ₩41,949 | ₩41,949 | -0.19% | 100 |
|---|
| 2026.06.05 | ₩41,922 | ₩41,922 | ₩41,707 | ₩41,707 | -0.51% | 100 |
|---|
| 2026.06.04 | ₩42,403 | ₩42,403 | ₩42,390 | ₩42,390 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩42,350 | ₩42,390 | ₩42,330 | ₩42,390 | +0.09% | 300 |
|---|
| 2026.06.02 | ₩42,410 | ₩42,457 | ₩42,410 | ₩42,430 | +0.05% | 400 |
|---|
| 2026.06.01 | ₩42,470 | ₩42,470 | ₩42,423 | ₩42,423 | -0.11% | 6.9천 |
|---|
| 2026.05.29 | ₩42,417 | ₩42,417 | ₩42,397 | ₩42,397 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩42,363 | ₩42,363 | ₩42,328 | ₩42,328 | -0.08% | 7.1천 |
|---|
| 2026.05.27 | ₩42,243 | ₩42,243 | ₩42,210 | ₩42,210 | -0.08% | 3.5천 |
|---|
| 2026.05.26 | ₩42,230 | ₩42,243 | ₩42,210 | ₩42,210 | -0.05% | 4.6천 |
|---|
| 2026.05.22 | ₩42,029 | ₩42,109 | ₩42,029 | ₩42,036 | +0.02% | 3천 |
|---|
| 2026.05.21 | ₩41,922 | ₩41,969 | ₩41,922 | ₩41,969 | +0.11% | 100 |
|---|
| 2026.05.20 | ₩41,896 | ₩41,909 | ₩41,855 | ₩41,855 | -0.10% | 5.7천 |
|---|
| 2026.05.19 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,869 | ₩41,869 | ₩41,668 | ₩41,782 | -0.21% | 800 |
|---|
| 2026.05.15 | ₩41,789 | ₩41,802 | ₩41,769 | ₩41,769 | -0.05% | 1.8천 |
|---|
| 2026.05.14 | ₩41,869 | ₩41,922 | ₩41,869 | ₩41,922 | +0.13% | 4.5천 |
|---|
| 2026.05.13 | ₩41,789 | ₩41,835 | ₩41,789 | ₩41,835 | +0.11% | 800 |
|---|
| 2026.05.12 | ₩41,662 | ₩41,755 | ₩41,642 | ₩41,755 | +0.22% | 1.3만 |
|---|
| 2026.05.11 | ₩41,789 | ₩41,909 | ₩41,789 | ₩41,842 | +0.13% | 1.6천 |
|---|
| 2026.05.08 | ₩41,749 | ₩41,815 | ₩41,749 | ₩41,815 | +0.16% | 500 |
|---|
| 2026.05.07 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,401 | ₩41,575 | ₩41,401 | ₩41,529 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,973 | ₩41,080 | ₩40,973 | ₩41,080 | +0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩41,147 | ₩41,147 | ₩41,147 | ₩41,147 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,893 | ₩40,977 | ₩40,893 | ₩40,977 | +0.21% | 400 |
|---|
| 2026.04.29 | ₩40,679 | ₩40,750 | ₩40,679 | ₩40,750 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,800 | ₩40,840 | ₩40,800 | ₩40,806 | +0.02% | 4.4천 |
|---|
| 2026.04.24 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩40,639 | ₩40,639 | ₩40,452 | ₩40,468 | -0.42% | 5.5천 |
|---|
| 2026.04.22 | ₩40,506 | ₩40,586 | ₩40,506 | ₩40,572 | +0.16% | 3.4천 |
|---|
| 2026.04.21 | ₩40,252 | ₩40,359 | ₩40,242 | ₩40,242 | -0.02% | 5.5천 |
|---|
| 2026.04.20 | ₩40,385 | ₩40,385 | ₩40,265 | ₩40,311 | -0.19% | 1.1천 |
|---|
| 2026.04.17 | ₩40,345 | ₩40,452 | ₩40,345 | ₩40,379 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩40,065 | ₩40,145 | ₩40,025 | ₩40,118 | +0.13% | 1.6천 |
|---|
| 2026.04.15 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,664 | ₩39,824 | ₩39,664 | ₩39,812 | +0.37% | 1.7만 |
|---|
| 2026.04.13 | ₩39,129 | ₩39,376 | ₩39,116 | ₩39,376 | +0.63% | 5.5만 |
|---|
| 2026.04.10 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,902 | ₩39,156 | ₩38,902 | ₩39,136 | +0.60% | 19만 |
|---|
| 2026.04.08 | ₩38,915 | ₩38,996 | ₩38,862 | ₩38,939 | +0.06% | 1.2만 |
|---|
| 2026.04.07 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,196 | ₩38,196 | ₩38,196 | ₩38,196 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩37,632 | ₩38,100 | ₩37,632 | ₩38,100 | +1.24% | 200 |
|---|
| 2026.04.01 | ₩38,247 | ₩38,247 | ₩38,077 | ₩38,077 | -0.44% | 6.8천 |
|---|
| 2026.03.31 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,991 | ₩36,991 | ₩36,959 | ₩36,959 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩37,285 | ₩37,352 | ₩37,111 | ₩37,158 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩38,020 | ₩38,020 | ₩37,592 | ₩37,592 | -1.12% | 100 |
|---|
| 2026.03.25 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,394 | ₩38,394 | ₩38,176 | ₩38,176 | -0.57% | 100 |
|---|
| 2026.03.20 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩38,220 | ₩38,299 | ₩38,154 | ₩38,299 | +0.21% | 1.9천 |
|---|
| 2026.03.18 | ₩38,608 | ₩38,608 | ₩38,392 | ₩38,392 | -0.56% | 1.5천 |
|---|
| 2026.03.17 | ₩38,808 | ₩38,849 | ₩38,715 | ₩38,750 | -0.15% | 5.1천 |
|---|
| 2026.03.16 | ₩38,661 | ₩38,661 | ₩38,577 | ₩38,577 | -0.22% | 700 |
|---|
| 2026.03.13 | ₩38,434 | ₩38,434 | ₩38,246 | ₩38,246 | -0.49% | 700 |
|---|
| 2026.03.12 | ₩38,715 | ₩38,715 | ₩38,381 | ₩38,428 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩39,062 | ₩39,062 | ₩38,808 | ₩38,841 | -0.57% | 700 |
|---|
| 2026.03.10 | ₩38,942 | ₩39,049 | ₩38,798 | ₩38,798 | -0.37% | 3.3천 |
|---|
| 2026.03.09 | ₩38,476 | ₩38,827 | ₩38,476 | ₩38,827 | +0.91% | 700 |
|---|
| 2026.03.06 | ₩38,702 | ₩38,702 | ₩38,482 | ₩38,482 | -0.57% | 4.9천 |
|---|
| 2026.03.05 | ₩38,942 | ₩38,942 | ₩38,715 | ₩38,895 | -0.12% | 7.5천 |
|---|
| 2026.03.04 | ₩38,976 | ₩39,009 | ₩38,976 | ₩38,993 | +0.04% | 500 |
|---|
| 2026.03.03 | ₩38,341 | ₩38,627 | ₩38,341 | ₩38,627 | +0.75% | 700 |
|---|
| 2026.03.02 | ₩38,782 | ₩38,875 | ₩38,715 | ₩38,831 | +0.13% | 5.7천 |
|---|
| 2026.02.27 | ₩38,702 | ₩38,823 | ₩38,702 | ₩38,823 | +0.31% | 900 |
|---|
| 2026.02.26 | ₩39,022 | ₩39,062 | ₩38,755 | ₩38,889 | -0.34% | 1만 |
|---|
| 2026.02.25 | ₩39,157 | ₩39,157 | ₩39,157 | ₩39,157 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩38,782 | ₩38,845 | ₩38,595 | ₩38,845 | +0.16% | 5.3천 |
|---|
| 2026.02.23 | ₩38,635 | ₩38,675 | ₩38,528 | ₩38,537 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩38,782 | ₩38,842 | ₩38,648 | ₩38,842 | +0.16% | 3.7천 |
|---|
| 2026.02.19 | ₩38,595 | ₩38,657 | ₩38,595 | ₩38,657 | +0.16% | 500 |
|---|
| 2026.02.18 | ₩38,715 | ₩38,744 | ₩38,715 | ₩38,744 | +0.08% | 500 |
|---|
| 2026.02.17 | ₩38,247 | ₩38,635 | ₩38,247 | ₩38,559 | +0.81% | 1.1만 |
|---|
| 2026.02.13 | ₩38,501 | ₩38,675 | ₩38,501 | ₩38,568 | +0.17% | 4.9만 |
|---|
| 2026.02.12 | ₩39,022 | ₩39,022 | ₩38,560 | ₩38,560 | -1.18% | 3.6만 |
|---|
| 2026.02.11 | ₩39,022 | ₩39,062 | ₩38,929 | ₩39,041 | +0.05% | 7.4천 |
|---|
| 2026.02.10 | ₩39,096 | ₩39,169 | ₩39,036 | ₩39,056 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩39,009 | ₩39,303 | ₩39,009 | ₩39,152 | +0.37% | 6.1천 |
|---|
| 2026.02.06 | ₩38,568 | ₩39,049 | ₩38,528 | ₩38,961 | +1.02% | 2.2만 |
|---|
| 2026.02.05 | ₩38,541 | ₩38,595 | ₩38,274 | ₩38,386 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩38,875 | ₩38,915 | ₩38,728 | ₩38,732 | -0.37% | 3.3천 |
|---|
| 2026.02.03 | ₩39,290 | ₩39,290 | ₩38,955 | ₩39,073 | -0.55% | 6.7천 |
|---|
| 2026.02.02 | ₩39,490 | ₩39,490 | ₩39,409 | ₩39,409 | -0.21% | 1.3천 |
|---|
| 2026.01.30 | ₩39,330 | ₩39,343 | ₩39,116 | ₩39,235 | -0.24% | 3.5천 |
|---|
| 2026.01.29 | ₩39,437 | ₩39,527 | ₩39,330 | ₩39,527 | +0.23% | 5천 |
|---|
| 2026.01.28 | ₩39,664 | ₩39,690 | ₩39,543 | ₩39,642 | -0.05% | 5.4천 |
|---|
| 2026.01.27 | ₩39,624 | ₩39,650 | ₩39,503 | ₩39,590 | -0.08% | 7.7천 |
|---|
| 2026.01.26 | ₩39,490 | ₩39,503 | ₩39,396 | ₩39,410 | -0.20% | 7.9천 |
|---|
| 2026.01.23 | ₩39,263 | ₩39,370 | ₩39,263 | ₩39,316 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩39,302 | ₩39,323 | ₩39,302 | ₩39,323 | +0.05% | 1.5천 |
|---|
| 2026.01.21 | ₩38,943 | ₩39,116 | ₩38,822 | ₩39,036 | +0.24% | 3.8천 |
|---|
| 2026.01.20 | ₩38,942 | ₩38,969 | ₩38,740 | ₩38,740 | -0.52% | 1.6천 |
|---|
| 2026.01.16 | ₩39,116 | ₩39,290 | ₩39,116 | ₩39,251 | +0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩39,437 | ₩39,437 | ₩39,219 | ₩39,219 | -0.55% | 5.6만 |
|---|
| 2026.01.14 | ₩39,169 | ₩39,249 | ₩39,009 | ₩39,176 | +0.02% | 8.3만 |
|---|
| 2026.01.13 | ₩39,543 | ₩39,543 | ₩39,350 | ₩39,422 | -0.31% | 7.7만 |
|---|
| 2026.01.12 | ₩39,316 | ₩39,517 | ₩39,316 | ₩39,457 | +0.36% | 3.1만 |
|---|
| 2026.01.09 | ₩39,383 | ₩39,437 | ₩39,383 | ₩39,422 | +0.10% | 1천 |
|---|
| 2026.01.08 | ₩39,196 | ₩39,196 | ₩39,143 | ₩39,175 | -0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩39,388 | ₩39,918 | ₩39,296 | ₩39,296 | -0.23% | 21.3만 |
|---|
| 2026.01.06 | ₩39,196 | ₩39,316 | ₩39,169 | ₩39,270 | +0.19% | 7.2천 |
|---|
| 2026.01.05 | ₩39,156 | ₩39,156 | ₩39,076 | ₩39,125 | -0.08% | 6.3천 |
|---|
| 2026.01.02 | ₩39,236 | ₩39,290 | ₩38,849 | ₩38,980 | -0.65% | 1.9만 |
|---|
| 2025.12.31 | ₩38,962 | ₩39,022 | ₩38,962 | ₩38,989 | +0.07% | 4.2천 |
|---|
| 2025.12.30 | ₩38,949 | ₩38,949 | ₩38,949 | ₩38,949 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,982 | ₩38,982 | ₩38,935 | ₩38,935 | -0.12% | 4.6천 |
|---|
| 2025.12.26 | ₩38,969 | ₩38,969 | ₩38,969 | ₩38,969 | 0.00% | 2.7천 |
|---|
| 2025.12.24 | ₩38,915 | ₩38,915 | ₩38,915 | ₩38,915 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,702 | ₩38,915 | ₩38,702 | ₩38,902 | +0.52% | 5.4천 |
|---|
| 2025.12.22 | ₩38,929 | ₩38,929 | ₩38,869 | ₩38,869 | -0.15% | 20.2만 |
|---|
| 2025.12.19 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,528 | ₩38,620 | ₩38,528 | ₩38,620 | +0.24% | 100 |
|---|
| 2025.12.17 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,555 | ₩38,601 | ₩38,555 | ₩38,601 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩38,675 | ₩38,675 | ₩38,648 | ₩38,668 | -0.02% | 900 |
|---|
| 2025.12.10 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩38,611 | ₩38,611 | ₩38,611 | ₩38,611 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,541 | ₩38,541 | ₩38,541 | ₩38,541 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,521 | ₩38,521 | ₩38,521 | ₩38,521 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,314 | ₩38,314 | ₩38,274 | ₩38,274 | -0.10% | 2.4천 |
|---|
| 2025.11.25 | ₩37,900 | ₩38,135 | ₩37,900 | ₩38,135 | +0.62% | 100 |
|---|
| 2025.11.24 | ₩38,007 | ₩38,007 | ₩37,988 | ₩37,988 | -0.05% | 2.2천 |
|---|
| 2025.11.21 | ₩37,473 | ₩37,473 | ₩37,473 | ₩37,473 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,281 | ₩37,281 | ₩37,281 | ₩37,281 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩37,906 | ₩37,980 | ₩37,868 | ₩37,868 | -0.10% | 9.8천 |
|---|
| 2025.11.13 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩38,127 | ₩38,127 | ₩38,120 | ₩38,120 | -0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,114 | ₩38,160 | ₩38,114 | ₩38,160 | +0.12% | 800 |
|---|
| 2025.11.07 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,967 | ₩37,980 | ₩37,849 | ₩37,849 | -0.31% | 2.2천 |
|---|
| 2025.11.05 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,993 | ₩38,087 | ₩37,967 | ₩38,087 | +0.25% | 1.8만 |
|---|
| 2025.11.03 | ₩38,247 | ₩38,247 | ₩37,953 | ₩37,953 | -0.77% | 1.5만 |
|---|
| 2025.10.31 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩38,135 | ₩38,135 | ₩38,072 | ₩38,072 | -0.16% | 100 |
|---|
| 2025.10.29 | ₩38,234 | ₩38,247 | ₩38,060 | ₩38,175 | -0.15% | 400 |
|---|
| 2025.10.28 | ₩38,175 | ₩38,175 | ₩38,175 | ₩38,175 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,167 | ₩38,180 | ₩38,134 | ₩38,134 | -0.09% | 1.6천 |
|---|
| 2025.10.24 | ₩38,047 | ₩38,047 | ₩37,973 | ₩37,973 | -0.19% | 400 |
|---|
| 2025.10.23 | ₩37,913 | ₩37,913 | ₩37,853 | ₩37,853 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,699 | ₩37,766 | ₩37,699 | ₩37,709 | +0.02% | 5.1천 |
|---|
| 2025.10.21 | ₩37,840 | ₩37,840 | ₩37,840 | ₩37,840 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,845 | ₩37,845 | ₩37,813 | ₩37,813 | -0.08% | 1천 |
|---|
| 2025.10.17 | ₩37,570 | ₩37,570 | ₩37,570 | ₩37,570 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩37,471 | ₩37,472 | ₩37,400 | ₩37,400 | -0.19% | 1.9천 |
|---|
| 2025.10.15 | ₩37,592 | ₩37,592 | ₩37,507 | ₩37,507 | -0.23% | 4.9천 |
|---|
| 2025.10.14 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,546 | ₩37,546 | ₩37,546 | ₩37,546 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,179 | ₩37,179 | ₩37,179 | ₩37,179 | 0.00% | 0 |
|---|