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 | ₩42,748 | ₩42,854 | ₩42,708 | ₩42,812 | +0.15% | 8천 |
| 2026.10.08 | ₩42,854 | ₩42,854 | ₩42,601 | ₩42,601 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,961 | ₩42,961 | ₩42,941 | ₩42,941 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,014 | ₩43,014 | ₩43,014 | ₩43,014 | 0.00% | 100 |
| 2026.10.05 | ₩42,694 | ₩42,838 | ₩42,694 | ₩42,838 | +0.34% | 300 |
| 2026.10.02 | ₩42,708 | ₩42,708 | ₩42,606 | ₩42,606 | -0.24% | 100 |
| 2026.10.01 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
| 2026.09.30 | ₩42,388 | ₩42,468 | ₩42,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,299 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,187 | ₩42,207 | ₩42,187 | ₩42,207 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,187 | ₩42,187 | ₩42,147 | ₩42,147 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,267 | ₩42,428 | ₩42,267 | ₩42,414 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,094 | ₩42,274 | ₩42,094 | ₩42,274 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,294 | ₩42,294 | ₩42,261 | ₩42,261 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,001 | ₩42,281 | ₩42,001 | ₩42,281 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,120 | ₩41,120 | ₩40,867 | ₩40,870 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,920 | ₩40,920 | ₩40,907 | ₩40,907 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,120 | ₩41,148 | ₩41,120 | ₩41,148 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,347 | ₩41,347 | ₩41,321 | ₩41,321 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,080 | ₩41,120 | ₩41,074 | ₩41,074 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,547 | ₩41,547 | ₩41,341 | ₩41,341 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,407 | ₩41,494 | ₩41,407 | ₩41,413 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,494 | ₩41,494 | ₩41,427 | ₩41,450 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,187 | ₩41,521 | ₩41,187 | ₩41,451 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩40,994 | ₩41,100 | ₩40,994 | ₩41,100 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,023 | ₩41,023 | ₩41,023 | ₩41,023 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,307 | ₩41,307 | ₩41,294 | ₩41,294 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,307 | ₩41,334 | ₩41,307 | ₩41,334 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,454 | ₩41,487 | ₩41,454 | ₩41,487 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,067 | ₩41,200 | ₩41,014 | ₩41,106 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,080 | ₩41,080 | ₩41,047 | ₩41,047 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,200 | ₩41,200 | ₩41,154 | ₩41,154 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,054 | ₩41,054 | ₩41,027 | ₩41,027 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,174 | ₩41,187 | ₩41,174 | ₩41,187 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,267 | ₩41,294 | ₩41,214 | ₩41,227 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,707 | ₩41,707 | ₩41,639 | ₩41,639 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,787 | ₩41,787 | ₩41,661 | ₩41,661 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,754 | ₩41,774 | ₩41,707 | ₩41,707 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,467 | ₩41,507 | ₩41,454 | ₩41,454 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,267 | ₩41,267 | ₩41,187 | ₩41,251 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,561 | ₩41,561 | ₩41,294 | ₩41,330 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,361 | ₩41,387 | ₩41,254 | ₩41,387 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,174 | ₩41,174 | ₩41,027 | ₩41,088 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,307 | ₩41,307 | ₩41,174 | ₩41,184 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,134 | ₩41,280 | ₩41,134 | ₩41,264 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,560 | ₩40,563 | ₩40,560 | ₩40,563 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,147 | ₩40,175 | ₩40,147 | ₩40,175 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,880 | ₩40,013 | ₩39,773 | ₩39,936 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,387 | ₩39,707 | ₩39,069 | ₩39,069 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,387 | ₩39,667 | ₩39,333 | ₩39,647 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,733 | ₩39,907 | ₩39,640 | ₩39,820 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,907 | ₩40,013 | ₩39,840 | ₩39,840 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,187 | ₩40,227 | ₩40,027 | ₩40,107 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,674 | ₩40,687 | ₩40,674 | ₩40,687 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,760 | ₩40,770 | ₩40,760 | ₩40,770 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,427 | ₩40,427 | ₩40,293 | ₩40,293 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,300 | ₩40,374 | ₩40,187 | ₩40,283 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,814 | ₩40,814 | ₩40,614 | ₩40,632 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,027 | ₩41,027 | ₩40,947 | ₩41,020 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,067 | ₩41,132 | ₩40,947 | ₩41,132 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,974 | ₩41,040 | ₩40,774 | ₩40,787 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,187 | ₩41,414 | ₩41,174 | ₩41,354 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,054 | ₩41,210 | ₩40,974 | ₩41,210 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,614 | ₩40,814 | ₩40,467 | ₩40,740 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,720 | ₩40,720 | ₩40,660 | ₩40,667 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,280 | ₩41,280 | ₩41,174 | ₩41,174 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,361 | ₩41,361 | ₩40,654 | ₩40,795 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,414 | ₩41,454 | ₩41,214 | ₩41,214 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,627 | ₩41,641 | ₩41,614 | ₩41,614 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,654 | ₩41,654 | ₩41,621 | ₩41,621 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,587 | ₩41,587 | ₩41,554 | ₩41,554 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,574 | ₩41,574 | ₩41,534 | ₩41,534 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,561 | ₩41,561 | ₩41,527 | ₩41,527 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,574 | ₩41,574 | ₩41,554 | ₩41,554 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,467 | ₩41,574 | ₩41,467 | ₩41,514 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,347 | ₩41,434 | ₩41,347 | ₩41,434 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,267 | ₩41,267 | ₩41,200 | ₩41,200 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,134 | ₩41,294 | ₩41,134 | ₩41,294 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,394 | ₩41,394 | ₩41,394 | ₩41,394 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,361 | ₩41,374 | ₩41,267 | ₩41,274 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,414 | ₩41,467 | ₩41,414 | ₩41,421 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,447 | ₩41,447 | ₩41,401 | ₩41,414 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,467 | ₩41,467 | ₩41,421 | ₩41,421 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,454 | ₩41,454 | ₩41,427 | ₩41,427 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,427 | ₩41,427 | ₩41,421 | ₩41,421 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,374 | ₩41,387 | ₩41,347 | ₩41,347 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,401 | ₩41,401 | ₩41,361 | ₩41,361 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,374 | ₩41,387 | ₩41,300 | ₩41,300 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,267 | ₩41,267 | ₩41,267 | ₩41,267 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,254 | ₩41,254 | ₩41,147 | ₩41,147 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,160 | ₩41,200 | ₩41,147 | ₩41,154 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,200 | ₩41,200 | ₩41,160 | ₩41,160 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,174 | ₩41,174 | ₩41,140 | ₩41,140 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,214 | ₩41,227 | ₩41,194 | ₩41,194 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,160 | ₩41,174 | ₩41,147 | ₩41,147 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,134 | ₩41,134 | ₩41,100 | ₩41,100 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,160 | ₩41,187 | ₩41,134 | ₩41,134 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,018 | ₩41,018 | ₩41,018 | ₩41,018 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,027 | ₩41,027 | ₩40,980 | ₩40,980 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,874 | ₩40,874 | ₩40,874 | ₩40,874 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,780 | ₩40,780 | ₩40,780 | ₩40,780 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,706 | ₩40,706 | ₩40,706 | ₩40,706 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,544 | ₩40,544 | ₩40,544 | ₩40,544 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,440 | ₩40,494 | ₩40,440 | ₩40,494 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,600 | ₩40,614 | ₩40,574 | ₩40,574 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,347 | ₩40,360 | ₩40,312 | ₩40,312 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,374 | ₩40,387 | ₩40,374 | ₩40,387 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,267 | ₩40,280 | ₩40,153 | ₩40,153 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,240 | ₩40,253 | ₩40,227 | ₩40,227 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,334 | ₩40,334 | ₩40,253 | ₩40,253 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,027 | ₩40,073 | ₩40,027 | ₩40,073 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,013 | ₩40,013 | ₩39,987 | ₩39,987 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,807 | ₩39,807 | ₩39,807 | ₩39,807 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,467 | ₩39,493 | ₩39,467 | ₩39,493 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,986 | ₩39,240 | ₩38,986 | ₩39,200 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,977 | ₩38,977 | ₩38,977 | ₩38,977 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,226 | ₩38,282 | ₩38,079 | ₩38,282 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,293 | ₩38,297 | ₩38,293 | ₩38,297 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,141 | ₩38,141 | ₩38,141 | ₩38,141 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,173 | ₩38,253 | ₩38,115 | ₩38,115 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,968 | ₩36,968 | ₩36,968 | ₩36,968 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,079 | ₩38,079 | ₩37,626 | ₩37,626 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,045 | ₩38,045 | ₩38,045 | ₩38,045 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,279 | ₩38,373 | ₩38,279 | ₩38,293 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,086 | ₩38,086 | ₩37,895 | ₩37,895 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,573 | ₩38,573 | ₩38,413 | ₩38,413 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,800 | ₩38,800 | ₩38,780 | ₩38,780 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,586 | ₩38,614 | ₩38,586 | ₩38,614 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,480 | ₩38,480 | ₩38,293 | ₩38,293 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,466 | ₩38,493 | ₩38,421 | ₩38,421 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,812 | ₩38,812 | ₩38,812 | ₩38,812 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,889 | ₩38,889 | ₩38,693 | ₩38,796 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,186 | ₩38,797 | ₩38,173 | ₩38,797 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,520 | ₩38,520 | ₩38,464 | ₩38,464 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,813 | ₩38,813 | ₩38,813 | ₩38,813 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,914 | ₩38,914 | ₩38,914 | ₩38,914 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,786 | ₩38,798 | ₩38,786 | ₩38,798 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,720 | ₩38,754 | ₩38,666 | ₩38,754 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,946 | ₩38,946 | ₩38,653 | ₩38,793 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩38,986 | ₩39,020 | ₩38,986 | ₩39,020 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,720 | ₩38,740 | ₩38,666 | ₩38,740 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,640 | ₩38,640 | ₩38,477 | ₩38,477 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,573 | ₩38,573 | ₩38,493 | ₩38,554 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,706 | ₩38,706 | ₩38,656 | ₩38,656 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,413 | ₩38,546 | ₩38,413 | ₩38,492 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,426 | ₩38,533 | ₩38,426 | ₩38,461 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,520 | ₩38,520 | ₩38,390 | ₩38,390 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,866 | ₩38,866 | ₩38,841 | ₩38,841 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,906 | ₩38,920 | ₩38,822 | ₩38,822 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,868 | ₩38,868 | ₩38,868 | ₩38,868 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,466 | ₩38,694 | ₩38,466 | ₩38,694 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,239 | ₩38,319 | ₩38,119 | ₩38,222 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,640 | ₩38,640 | ₩38,534 | ₩38,534 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,826 | ₩38,865 | ₩38,826 | ₩38,865 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,132 | ₩39,132 | ₩39,132 | ₩39,132 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,973 | ₩38,973 | ₩38,969 | ₩38,969 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,040 | ₩39,165 | ₩39,040 | ₩39,165 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,293 | ₩39,293 | ₩39,260 | ₩39,260 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,173 | ₩39,293 | ₩39,173 | ₩39,226 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,093 | ₩39,186 | ₩39,053 | ₩39,100 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,029 | ₩39,029 | ₩39,029 | ₩39,029 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,866 | ₩38,866 | ₩38,810 | ₩38,810 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,986 | ₩38,986 | ₩38,926 | ₩38,926 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,873 | ₩38,873 | ₩38,873 | ₩38,873 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,038 | ₩39,038 | ₩39,038 | ₩39,038 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,860 | ₩38,860 | ₩38,860 | ₩38,860 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,840 | ₩38,940 | ₩38,840 | ₩38,940 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,720 | ₩38,766 | ₩38,720 | ₩38,766 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,653 | ₩38,694 | ₩38,653 | ₩38,694 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,786 | ₩38,817 | ₩38,760 | ₩38,817 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,840 | ₩38,880 | ₩38,826 | ₩38,826 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,693 | ₩38,853 | ₩38,693 | ₩38,846 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,740 | ₩38,800 | ₩38,740 | ₩38,740 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,614 | ₩38,614 | ₩38,614 | ₩38,614 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,086 | ₩38,086 | ₩38,086 | ₩38,086 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,362 | ₩38,362 | ₩38,362 | ₩38,362 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,373 | ₩38,480 | ₩38,373 | ₩38,393 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,586 | ₩38,666 | ₩38,572 | ₩38,658 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,466 | ₩38,697 | ₩38,466 | ₩38,697 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,560 | ₩38,640 | ₩38,560 | ₩38,586 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,560 | ₩38,560 | ₩38,533 | ₩38,533 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,706 | ₩38,706 | ₩38,580 | ₩38,580 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,324 | ₩38,324 | ₩38,324 | ₩38,324 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,400 | ₩38,426 | ₩38,382 | ₩38,382 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,319 | ₩38,319 | ₩38,251 | ₩38,251 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,946 | ₩37,946 | ₩37,918 | ₩37,918 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,319 | ₩37,466 | ₩37,252 | ₩37,401 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,759 | ₩37,759 | ₩37,231 | ₩37,231 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,653 | ₩37,669 | ₩37,653 | ₩37,669 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,570 | ₩37,570 | ₩37,570 | ₩37,570 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,926 | ₩37,959 | ₩37,891 | ₩37,891 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,146 | ₩38,146 | ₩37,853 | ₩37,858 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,213 | ₩38,213 | ₩38,167 | ₩38,167 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,193 | ₩38,193 | ₩38,193 | ₩38,193 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,239 | ₩38,239 | ₩38,238 | ₩38,238 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,066 | ₩38,066 | ₩37,978 | ₩37,978 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,233 | ₩38,233 | ₩38,233 | ₩38,233 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,239 | ₩38,239 | ₩38,159 | ₩38,186 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,453 | ₩38,506 | ₩38,106 | ₩38,106 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,370 | ₩38,370 | ₩38,340 | ₩38,340 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,413 | ₩38,413 | ₩38,286 | ₩38,286 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,506 | ₩38,506 | ₩38,426 | ₩38,478 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,473 | ₩38,473 | ₩38,473 | ₩38,473 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,293 | ₩38,293 | ₩38,203 | ₩38,203 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,106 | ₩38,106 | ₩38,045 | ₩38,045 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,986 | ₩37,986 | ₩37,773 | ₩37,875 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,039 | ₩38,039 | ₩38,023 | ₩38,023 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,026 | ₩38,079 | ₩38,026 | ₩38,033 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,679 | ₩37,813 | ₩37,679 | ₩37,773 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,813 | ₩37,813 | ₩37,519 | ₩37,581 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,546 | ₩37,759 | ₩37,546 | ₩37,678 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,533 | ₩37,599 | ₩37,533 | ₩37,599 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,721 | ₩37,721 | ₩37,721 | ₩37,721 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,453 | ₩37,453 | ₩37,290 | ₩37,290 | -0.43% | 200 |
|---|