시장 데이터를 불러오는 중
전체 종목
PGIM Nasdaq-100 Buffer 12 ETF - July 과거 주가
PGIM Nasdaq-100 Buffer 12 ETF - July · PQJL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Nasdaq-100 Buffer 12 ETF - July · PQJL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,948 | ₩43,055 | ₩42,907 | ₩43,012 | +0.15% | 8천 |
| 2026.10.08 | ₩43,055 | ₩43,055 | ₩42,800 | ₩42,800 | -0.59% | 8.1천 |
| 2026.10.07 | ₩43,162 | ₩43,162 | ₩43,142 | ₩43,142 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
| 2026.10.05 | ₩42,894 | ₩43,039 | ₩42,894 | ₩43,039 | +0.34% | 300 |
| 2026.10.02 | ₩42,907 | ₩42,907 | ₩42,806 | ₩42,806 | -0.24% | 100 |
| 2026.10.01 | ₩42,593 | ₩42,593 | ₩42,593 | ₩42,593 | 0.00% | 100 |
| 2026.09.30 | ₩42,586 | ₩42,666 | ₩42,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,497 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,385 | ₩42,405 | ₩42,385 | ₩42,405 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,385 | ₩42,385 | ₩42,345 | ₩42,345 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,465 | ₩42,626 | ₩42,465 | ₩42,613 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,291 | ₩42,472 | ₩42,291 | ₩42,472 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,492 | ₩42,492 | ₩42,459 | ₩42,459 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,637 | ₩42,637 | ₩42,637 | ₩42,637 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,197 | ₩42,479 | ₩42,197 | ₩42,479 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,313 | ₩41,313 | ₩41,058 | ₩41,061 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩41,112 | ₩41,112 | ₩41,098 | ₩41,098 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,313 | ₩41,341 | ₩41,313 | ₩41,341 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,541 | ₩41,541 | ₩41,514 | ₩41,514 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,273 | ₩41,313 | ₩41,266 | ₩41,266 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,742 | ₩41,742 | ₩41,534 | ₩41,534 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,601 | ₩41,688 | ₩41,601 | ₩41,606 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,688 | ₩41,688 | ₩41,621 | ₩41,644 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,380 | ₩41,715 | ₩41,380 | ₩41,645 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,186 | ₩41,293 | ₩41,186 | ₩41,293 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,500 | ₩41,500 | ₩41,487 | ₩41,487 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,500 | ₩41,527 | ₩41,500 | ₩41,527 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,648 | ₩41,681 | ₩41,648 | ₩41,681 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,259 | ₩41,393 | ₩41,206 | ₩41,298 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,273 | ₩41,273 | ₩41,239 | ₩41,239 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,393 | ₩41,393 | ₩41,346 | ₩41,346 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,246 | ₩41,246 | ₩41,219 | ₩41,219 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,366 | ₩41,380 | ₩41,366 | ₩41,380 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,460 | ₩41,487 | ₩41,407 | ₩41,420 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,902 | ₩41,902 | ₩41,834 | ₩41,834 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,983 | ₩41,983 | ₩41,856 | ₩41,856 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,949 | ₩41,969 | ₩41,902 | ₩41,902 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,661 | ₩41,701 | ₩41,648 | ₩41,648 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,460 | ₩41,460 | ₩41,380 | ₩41,444 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,755 | ₩41,755 | ₩41,487 | ₩41,523 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,554 | ₩41,581 | ₩41,447 | ₩41,581 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,366 | ₩41,366 | ₩41,219 | ₩41,281 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,500 | ₩41,500 | ₩41,366 | ₩41,377 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,326 | ₩41,474 | ₩41,326 | ₩41,458 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,750 | ₩40,753 | ₩40,750 | ₩40,753 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,335 | ₩40,363 | ₩40,335 | ₩40,363 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩40,067 | ₩40,201 | ₩39,959 | ₩40,123 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,571 | ₩39,892 | ₩39,252 | ₩39,252 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,571 | ₩39,852 | ₩39,517 | ₩39,832 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,919 | ₩40,093 | ₩39,825 | ₩40,006 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩40,093 | ₩40,201 | ₩40,026 | ₩40,026 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,375 | ₩40,415 | ₩40,214 | ₩40,294 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,864 | ₩40,877 | ₩40,864 | ₩40,877 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,951 | ₩40,960 | ₩40,951 | ₩40,960 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,616 | ₩40,616 | ₩40,482 | ₩40,482 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,489 | ₩40,562 | ₩40,375 | ₩40,471 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩41,005 | ₩41,005 | ₩40,804 | ₩40,822 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,219 | ₩41,219 | ₩41,139 | ₩41,212 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,259 | ₩41,325 | ₩41,139 | ₩41,325 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩41,165 | ₩41,232 | ₩40,964 | ₩40,978 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,380 | ₩41,608 | ₩41,366 | ₩41,547 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,246 | ₩41,403 | ₩41,165 | ₩41,403 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,804 | ₩41,005 | ₩40,656 | ₩40,931 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,911 | ₩40,911 | ₩40,851 | ₩40,857 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,474 | ₩41,474 | ₩41,366 | ₩41,366 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,554 | ₩41,554 | ₩40,844 | ₩40,986 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,608 | ₩41,648 | ₩41,407 | ₩41,407 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,822 | ₩41,835 | ₩41,809 | ₩41,809 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,849 | ₩41,849 | ₩41,815 | ₩41,815 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,795 | ₩41,795 | ₩41,795 | ₩41,795 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,782 | ₩41,782 | ₩41,748 | ₩41,748 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,768 | ₩41,768 | ₩41,728 | ₩41,728 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,755 | ₩41,755 | ₩41,722 | ₩41,722 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,768 | ₩41,768 | ₩41,748 | ₩41,748 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,708 | ₩41,708 | ₩41,708 | ₩41,708 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,661 | ₩41,768 | ₩41,661 | ₩41,708 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,541 | ₩41,628 | ₩41,541 | ₩41,628 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,460 | ₩41,460 | ₩41,393 | ₩41,393 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,326 | ₩41,487 | ₩41,326 | ₩41,487 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,554 | ₩41,567 | ₩41,460 | ₩41,467 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,608 | ₩41,661 | ₩41,608 | ₩41,614 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,641 | ₩41,641 | ₩41,594 | ₩41,608 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,661 | ₩41,661 | ₩41,614 | ₩41,614 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,648 | ₩41,648 | ₩41,621 | ₩41,621 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,621 | ₩41,621 | ₩41,614 | ₩41,614 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,567 | ₩41,581 | ₩41,541 | ₩41,541 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,594 | ₩41,594 | ₩41,554 | ₩41,554 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,567 | ₩41,581 | ₩41,494 | ₩41,494 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,447 | ₩41,447 | ₩41,340 | ₩41,340 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,353 | ₩41,393 | ₩41,340 | ₩41,346 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,393 | ₩41,393 | ₩41,353 | ₩41,353 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,366 | ₩41,366 | ₩41,333 | ₩41,333 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,407 | ₩41,420 | ₩41,387 | ₩41,387 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,353 | ₩41,366 | ₩41,340 | ₩41,340 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,326 | ₩41,326 | ₩41,293 | ₩41,293 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,353 | ₩41,380 | ₩41,326 | ₩41,326 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,219 | ₩41,219 | ₩41,172 | ₩41,172 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,971 | ₩40,971 | ₩40,971 | ₩40,971 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,896 | ₩40,896 | ₩40,896 | ₩40,896 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,629 | ₩40,683 | ₩40,629 | ₩40,683 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,790 | ₩40,804 | ₩40,763 | ₩40,763 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,730 | ₩40,730 | ₩40,730 | ₩40,730 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,536 | ₩40,549 | ₩40,501 | ₩40,501 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,562 | ₩40,576 | ₩40,562 | ₩40,576 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,455 | ₩40,469 | ₩40,341 | ₩40,341 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,428 | ₩40,442 | ₩40,415 | ₩40,415 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,522 | ₩40,522 | ₩40,442 | ₩40,442 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,214 | ₩40,261 | ₩40,214 | ₩40,261 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,201 | ₩40,201 | ₩40,174 | ₩40,174 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,651 | ₩39,678 | ₩39,651 | ₩39,678 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,169 | ₩39,423 | ₩39,169 | ₩39,383 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,405 | ₩38,461 | ₩38,258 | ₩38,461 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,472 | ₩38,476 | ₩38,472 | ₩38,476 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,351 | ₩38,432 | ₩38,294 | ₩38,294 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,987 | ₩37,987 | ₩37,987 | ₩37,987 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,258 | ₩38,258 | ₩37,802 | ₩37,802 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,388 | ₩38,388 | ₩38,388 | ₩38,388 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,459 | ₩38,552 | ₩38,459 | ₩38,472 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,264 | ₩38,264 | ₩38,073 | ₩38,073 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,753 | ₩38,753 | ₩38,593 | ₩38,593 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,981 | ₩38,981 | ₩38,961 | ₩38,961 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,767 | ₩38,795 | ₩38,767 | ₩38,795 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,660 | ₩38,660 | ₩38,472 | ₩38,472 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,646 | ₩38,673 | ₩38,601 | ₩38,601 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,071 | ₩39,071 | ₩38,874 | ₩38,977 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,365 | ₩38,979 | ₩38,351 | ₩38,979 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,700 | ₩38,700 | ₩38,643 | ₩38,643 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,773 | ₩38,773 | ₩38,773 | ₩38,773 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,968 | ₩38,980 | ₩38,968 | ₩38,980 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,901 | ₩38,936 | ₩38,847 | ₩38,936 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩39,129 | ₩39,129 | ₩38,834 | ₩38,974 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩39,169 | ₩39,202 | ₩39,169 | ₩39,202 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,901 | ₩38,921 | ₩38,847 | ₩38,921 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,820 | ₩38,820 | ₩38,657 | ₩38,657 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,753 | ₩38,753 | ₩38,673 | ₩38,735 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,887 | ₩38,887 | ₩38,836 | ₩38,836 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,593 | ₩38,727 | ₩38,593 | ₩38,672 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,606 | ₩38,713 | ₩38,606 | ₩38,641 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,700 | ₩38,700 | ₩38,570 | ₩38,570 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩39,048 | ₩39,048 | ₩39,023 | ₩39,023 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩39,088 | ₩39,102 | ₩39,004 | ₩39,004 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,646 | ₩38,875 | ₩38,646 | ₩38,875 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,418 | ₩38,499 | ₩38,298 | ₩38,401 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,820 | ₩38,820 | ₩38,715 | ₩38,715 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩39,008 | ₩39,047 | ₩39,008 | ₩39,047 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,315 | ₩39,315 | ₩39,315 | ₩39,315 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩39,155 | ₩39,155 | ₩39,151 | ₩39,151 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,222 | ₩39,348 | ₩39,222 | ₩39,348 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,477 | ₩39,477 | ₩39,443 | ₩39,443 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,356 | ₩39,477 | ₩39,356 | ₩39,410 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,276 | ₩39,370 | ₩39,236 | ₩39,283 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,212 | ₩39,212 | ₩39,212 | ₩39,212 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩39,048 | ₩39,048 | ₩38,992 | ₩38,992 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,694 | ₩38,694 | ₩38,694 | ₩38,694 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,169 | ₩39,169 | ₩39,108 | ₩39,108 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,217 | ₩39,217 | ₩39,217 | ₩39,217 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,229 | ₩39,229 | ₩39,229 | ₩39,229 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,111 | ₩39,111 | ₩39,111 | ₩39,111 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩39,021 | ₩39,122 | ₩39,021 | ₩39,122 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,901 | ₩38,948 | ₩38,901 | ₩38,948 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,834 | ₩38,875 | ₩38,834 | ₩38,875 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,968 | ₩38,999 | ₩38,941 | ₩38,999 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩39,021 | ₩39,062 | ₩39,008 | ₩39,008 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,874 | ₩39,035 | ₩38,874 | ₩39,028 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,921 | ₩38,981 | ₩38,921 | ₩38,921 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,795 | ₩38,795 | ₩38,795 | ₩38,795 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,542 | ₩38,542 | ₩38,542 | ₩38,542 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,552 | ₩38,660 | ₩38,552 | ₩38,572 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,767 | ₩38,847 | ₩38,752 | ₩38,839 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,646 | ₩38,878 | ₩38,646 | ₩38,878 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,740 | ₩38,820 | ₩38,740 | ₩38,767 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,740 | ₩38,740 | ₩38,713 | ₩38,713 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,887 | ₩38,887 | ₩38,760 | ₩38,760 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,694 | ₩38,694 | ₩38,694 | ₩38,694 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,503 | ₩38,503 | ₩38,503 | ₩38,503 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,579 | ₩38,606 | ₩38,562 | ₩38,562 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,499 | ₩38,499 | ₩38,430 | ₩38,430 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,124 | ₩38,124 | ₩38,095 | ₩38,095 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,494 | ₩37,641 | ₩37,427 | ₩37,576 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,936 | ₩37,936 | ₩37,405 | ₩37,405 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,829 | ₩37,845 | ₩37,829 | ₩37,845 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,909 | ₩37,909 | ₩37,909 | ₩37,909 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,103 | ₩38,137 | ₩38,069 | ₩38,069 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,325 | ₩38,325 | ₩38,030 | ₩38,035 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,392 | ₩38,392 | ₩38,346 | ₩38,346 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,371 | ₩38,371 | ₩38,371 | ₩38,371 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,418 | ₩38,418 | ₩38,417 | ₩38,417 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,244 | ₩38,244 | ₩38,156 | ₩38,156 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,418 | ₩38,418 | ₩38,338 | ₩38,365 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,633 | ₩38,686 | ₩38,284 | ₩38,284 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,550 | ₩38,550 | ₩38,519 | ₩38,519 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,593 | ₩38,593 | ₩38,465 | ₩38,465 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,686 | ₩38,686 | ₩38,606 | ₩38,658 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,472 | ₩38,472 | ₩38,382 | ₩38,382 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,284 | ₩38,284 | ₩38,223 | ₩38,223 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩38,164 | ₩38,164 | ₩37,949 | ₩38,053 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,217 | ₩38,217 | ₩38,201 | ₩38,201 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,204 | ₩38,258 | ₩38,204 | ₩38,211 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,856 | ₩37,990 | ₩37,856 | ₩37,949 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,990 | ₩37,990 | ₩37,695 | ₩37,756 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,722 | ₩37,936 | ₩37,722 | ₩37,854 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,708 | ₩37,775 | ₩37,708 | ₩37,775 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,897 | ₩37,897 | ₩37,897 | ₩37,897 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,628 | ₩37,628 | ₩37,464 | ₩37,464 | -0.43% | 200 |
|---|