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 | ₩42,760 | ₩42,867 | ₩42,720 | ₩42,825 | +0.15% | 8천 |
| 2026.10.08 | ₩42,867 | ₩42,867 | ₩42,614 | ₩42,614 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,974 | ₩42,974 | ₩42,954 | ₩42,954 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,027 | ₩43,027 | ₩43,027 | ₩43,027 | 0.00% | 100 |
| 2026.10.05 | ₩42,707 | ₩42,851 | ₩42,707 | ₩42,851 | +0.34% | 300 |
| 2026.10.02 | ₩42,720 | ₩42,720 | ₩42,619 | ₩42,619 | -0.24% | 100 |
| 2026.10.01 | ₩42,407 | ₩42,407 | ₩42,407 | ₩42,407 | 0.00% | 100 |
| 2026.09.30 | ₩42,400 | ₩42,480 | ₩42,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,312 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,200 | ₩42,220 | ₩42,200 | ₩42,220 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,200 | ₩42,200 | ₩42,160 | ₩42,160 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,280 | ₩42,440 | ₩42,280 | ₩42,427 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,107 | ₩42,287 | ₩42,107 | ₩42,287 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,307 | ₩42,307 | ₩42,273 | ₩42,273 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,451 | ₩42,451 | ₩42,451 | ₩42,451 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,013 | ₩42,294 | ₩42,013 | ₩42,294 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,566 | ₩41,566 | ₩41,566 | ₩41,566 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,133 | ₩41,133 | ₩40,879 | ₩40,882 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,933 | ₩40,933 | ₩40,919 | ₩40,919 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,133 | ₩41,161 | ₩41,133 | ₩41,161 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,360 | ₩41,360 | ₩41,333 | ₩41,333 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,093 | ₩41,133 | ₩41,086 | ₩41,086 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,560 | ₩41,560 | ₩41,353 | ₩41,353 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,420 | ₩41,506 | ₩41,420 | ₩41,425 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,506 | ₩41,506 | ₩41,440 | ₩41,462 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,199 | ₩41,533 | ₩41,199 | ₩41,464 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,006 | ₩41,113 | ₩41,006 | ₩41,113 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,320 | ₩41,320 | ₩41,306 | ₩41,306 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,320 | ₩41,346 | ₩41,320 | ₩41,346 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,466 | ₩41,500 | ₩41,466 | ₩41,500 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,079 | ₩41,213 | ₩41,026 | ₩41,118 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,093 | ₩41,093 | ₩41,059 | ₩41,059 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,926 | ₩40,926 | ₩40,926 | ₩40,926 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,213 | ₩41,213 | ₩41,166 | ₩41,166 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,066 | ₩41,066 | ₩41,039 | ₩41,039 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,186 | ₩41,199 | ₩41,186 | ₩41,199 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,280 | ₩41,306 | ₩41,226 | ₩41,240 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,720 | ₩41,720 | ₩41,652 | ₩41,652 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,800 | ₩41,800 | ₩41,673 | ₩41,673 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,767 | ₩41,787 | ₩41,720 | ₩41,720 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,480 | ₩41,520 | ₩41,466 | ₩41,466 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,280 | ₩41,280 | ₩41,199 | ₩41,264 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,573 | ₩41,573 | ₩41,306 | ₩41,342 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,373 | ₩41,400 | ₩41,266 | ₩41,400 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,186 | ₩41,186 | ₩41,039 | ₩41,101 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,320 | ₩41,320 | ₩41,186 | ₩41,197 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,146 | ₩41,293 | ₩41,146 | ₩41,277 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,572 | ₩40,575 | ₩40,572 | ₩40,575 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,159 | ₩40,187 | ₩40,159 | ₩40,187 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,892 | ₩40,025 | ₩39,785 | ₩39,948 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,398 | ₩39,719 | ₩39,081 | ₩39,081 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,398 | ₩39,679 | ₩39,345 | ₩39,659 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,745 | ₩39,919 | ₩39,652 | ₩39,832 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,919 | ₩40,025 | ₩39,852 | ₩39,852 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,199 | ₩40,239 | ₩40,039 | ₩40,119 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,686 | ₩40,699 | ₩40,686 | ₩40,699 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,773 | ₩40,782 | ₩40,773 | ₩40,782 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,439 | ₩40,439 | ₩40,306 | ₩40,306 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,312 | ₩40,386 | ₩40,199 | ₩40,295 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,826 | ₩40,826 | ₩40,626 | ₩40,644 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,039 | ₩41,039 | ₩40,959 | ₩41,033 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,079 | ₩41,145 | ₩40,959 | ₩41,145 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,986 | ₩41,053 | ₩40,786 | ₩40,799 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,199 | ₩41,426 | ₩41,186 | ₩41,366 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,066 | ₩41,222 | ₩40,986 | ₩41,222 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,626 | ₩40,826 | ₩40,479 | ₩40,753 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,733 | ₩40,733 | ₩40,672 | ₩40,679 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,293 | ₩41,293 | ₩41,186 | ₩41,186 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,373 | ₩41,373 | ₩40,666 | ₩40,807 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,426 | ₩41,466 | ₩41,226 | ₩41,226 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,640 | ₩41,653 | ₩41,626 | ₩41,626 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,666 | ₩41,666 | ₩41,633 | ₩41,633 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,613 | ₩41,613 | ₩41,613 | ₩41,613 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,600 | ₩41,600 | ₩41,566 | ₩41,566 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,586 | ₩41,586 | ₩41,546 | ₩41,546 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,573 | ₩41,573 | ₩41,540 | ₩41,540 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,586 | ₩41,586 | ₩41,566 | ₩41,566 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,480 | ₩41,586 | ₩41,480 | ₩41,526 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,360 | ₩41,446 | ₩41,360 | ₩41,446 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,280 | ₩41,280 | ₩41,213 | ₩41,213 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,146 | ₩41,306 | ₩41,146 | ₩41,306 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,373 | ₩41,386 | ₩41,280 | ₩41,286 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,426 | ₩41,480 | ₩41,426 | ₩41,433 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,460 | ₩41,460 | ₩41,413 | ₩41,426 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,446 | ₩41,446 | ₩41,446 | ₩41,446 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,480 | ₩41,480 | ₩41,433 | ₩41,433 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,466 | ₩41,466 | ₩41,440 | ₩41,440 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,440 | ₩41,440 | ₩41,433 | ₩41,433 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,386 | ₩41,400 | ₩41,360 | ₩41,360 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,413 | ₩41,413 | ₩41,373 | ₩41,373 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,386 | ₩41,400 | ₩41,313 | ₩41,313 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,266 | ₩41,266 | ₩41,159 | ₩41,159 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,173 | ₩41,213 | ₩41,159 | ₩41,166 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,213 | ₩41,213 | ₩41,173 | ₩41,173 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,186 | ₩41,186 | ₩41,153 | ₩41,153 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,226 | ₩41,240 | ₩41,206 | ₩41,206 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,173 | ₩41,186 | ₩41,159 | ₩41,159 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,146 | ₩41,146 | ₩41,113 | ₩41,113 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,173 | ₩41,199 | ₩41,146 | ₩41,146 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,039 | ₩41,039 | ₩40,993 | ₩40,993 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,886 | ₩40,886 | ₩40,886 | ₩40,886 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,793 | ₩40,793 | ₩40,793 | ₩40,793 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,452 | ₩40,506 | ₩40,452 | ₩40,506 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,612 | ₩40,626 | ₩40,586 | ₩40,586 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,359 | ₩40,372 | ₩40,324 | ₩40,324 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,386 | ₩40,399 | ₩40,386 | ₩40,399 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,279 | ₩40,292 | ₩40,165 | ₩40,165 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,252 | ₩40,266 | ₩40,239 | ₩40,239 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,346 | ₩40,346 | ₩40,266 | ₩40,266 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,039 | ₩40,085 | ₩40,039 | ₩40,085 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,025 | ₩40,025 | ₩39,999 | ₩39,999 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,478 | ₩39,505 | ₩39,478 | ₩39,505 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,998 | ₩39,252 | ₩38,998 | ₩39,212 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,989 | ₩38,989 | ₩38,989 | ₩38,989 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,238 | ₩38,294 | ₩38,091 | ₩38,294 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,304 | ₩38,308 | ₩38,304 | ₩38,308 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,152 | ₩38,152 | ₩38,152 | ₩38,152 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,184 | ₩38,264 | ₩38,127 | ₩38,127 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,177 | ₩37,177 | ₩37,177 | ₩37,177 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,091 | ₩38,091 | ₩37,637 | ₩37,637 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,291 | ₩38,384 | ₩38,291 | ₩38,304 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,098 | ₩38,098 | ₩37,907 | ₩37,907 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,371 | ₩38,371 | ₩38,371 | ₩38,371 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,584 | ₩38,584 | ₩38,424 | ₩38,424 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,811 | ₩38,811 | ₩38,791 | ₩38,791 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,598 | ₩38,626 | ₩38,598 | ₩38,626 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,491 | ₩38,491 | ₩38,304 | ₩38,304 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,478 | ₩38,504 | ₩38,432 | ₩38,432 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,823 | ₩38,823 | ₩38,823 | ₩38,823 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,901 | ₩38,901 | ₩38,705 | ₩38,807 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,198 | ₩38,809 | ₩38,184 | ₩38,809 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,531 | ₩38,531 | ₩38,475 | ₩38,475 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,825 | ₩38,825 | ₩38,825 | ₩38,825 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,926 | ₩38,926 | ₩38,926 | ₩38,926 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,798 | ₩38,810 | ₩38,798 | ₩38,810 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,731 | ₩38,766 | ₩38,678 | ₩38,766 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,958 | ₩38,958 | ₩38,665 | ₩38,805 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩38,998 | ₩39,031 | ₩38,998 | ₩39,031 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,731 | ₩38,751 | ₩38,678 | ₩38,751 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,651 | ₩38,651 | ₩38,488 | ₩38,488 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,751 | ₩38,751 | ₩38,751 | ₩38,751 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,584 | ₩38,584 | ₩38,504 | ₩38,566 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,718 | ₩38,718 | ₩38,667 | ₩38,667 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,424 | ₩38,558 | ₩38,424 | ₩38,503 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,438 | ₩38,544 | ₩38,438 | ₩38,472 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,531 | ₩38,531 | ₩38,402 | ₩38,402 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,878 | ₩38,878 | ₩38,853 | ₩38,853 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,918 | ₩38,931 | ₩38,834 | ₩38,834 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,478 | ₩38,706 | ₩38,478 | ₩38,706 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,251 | ₩38,331 | ₩38,131 | ₩38,234 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,651 | ₩38,651 | ₩38,546 | ₩38,546 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,838 | ₩38,877 | ₩38,838 | ₩38,877 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,144 | ₩39,144 | ₩39,144 | ₩39,144 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,985 | ₩38,985 | ₩38,981 | ₩38,981 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,051 | ₩39,177 | ₩39,051 | ₩39,177 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,305 | ₩39,305 | ₩39,272 | ₩39,272 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,185 | ₩39,305 | ₩39,185 | ₩39,238 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,105 | ₩39,198 | ₩39,065 | ₩39,111 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,878 | ₩38,878 | ₩38,822 | ₩38,822 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,998 | ₩38,998 | ₩38,938 | ₩38,938 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,058 | ₩39,058 | ₩39,058 | ₩39,058 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,851 | ₩38,951 | ₩38,851 | ₩38,951 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,731 | ₩38,778 | ₩38,731 | ₩38,778 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,665 | ₩38,706 | ₩38,665 | ₩38,706 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,798 | ₩38,829 | ₩38,771 | ₩38,829 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,851 | ₩38,891 | ₩38,838 | ₩38,838 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,705 | ₩38,865 | ₩38,705 | ₩38,858 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,751 | ₩38,811 | ₩38,751 | ₩38,751 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,098 | ₩38,098 | ₩38,098 | ₩38,098 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,455 | ₩38,455 | ₩38,455 | ₩38,455 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,384 | ₩38,491 | ₩38,384 | ₩38,404 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,598 | ₩38,678 | ₩38,583 | ₩38,670 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,478 | ₩38,709 | ₩38,478 | ₩38,709 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,571 | ₩38,651 | ₩38,571 | ₩38,598 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,571 | ₩38,571 | ₩38,544 | ₩38,544 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,718 | ₩38,718 | ₩38,591 | ₩38,591 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,335 | ₩38,335 | ₩38,335 | ₩38,335 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,411 | ₩38,438 | ₩38,394 | ₩38,394 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,331 | ₩38,331 | ₩38,263 | ₩38,263 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,090 | ₩38,090 | ₩38,090 | ₩38,090 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,957 | ₩37,957 | ₩37,929 | ₩37,929 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,330 | ₩37,477 | ₩37,264 | ₩37,412 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,771 | ₩37,771 | ₩37,242 | ₩37,242 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,664 | ₩37,680 | ₩37,664 | ₩37,680 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,581 | ₩37,581 | ₩37,581 | ₩37,581 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,937 | ₩37,971 | ₩37,903 | ₩37,903 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,158 | ₩38,158 | ₩37,864 | ₩37,869 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,224 | ₩38,224 | ₩38,179 | ₩38,179 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,251 | ₩38,251 | ₩38,250 | ₩38,250 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,077 | ₩38,077 | ₩37,989 | ₩37,989 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,251 | ₩38,251 | ₩38,171 | ₩38,198 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,464 | ₩38,518 | ₩38,118 | ₩38,118 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,382 | ₩38,382 | ₩38,351 | ₩38,351 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,424 | ₩38,424 | ₩38,298 | ₩38,298 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,518 | ₩38,518 | ₩38,438 | ₩38,490 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,484 | ₩38,484 | ₩38,484 | ₩38,484 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,404 | ₩38,404 | ₩38,404 | ₩38,404 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,304 | ₩38,304 | ₩38,215 | ₩38,215 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,118 | ₩38,118 | ₩38,056 | ₩38,056 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,997 | ₩37,997 | ₩37,784 | ₩37,887 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,051 | ₩38,051 | ₩38,035 | ₩38,035 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,037 | ₩38,091 | ₩38,037 | ₩38,044 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,691 | ₩37,824 | ₩37,691 | ₩37,784 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,824 | ₩37,824 | ₩37,530 | ₩37,592 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,557 | ₩37,771 | ₩37,557 | ₩37,689 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,544 | ₩37,611 | ₩37,544 | ₩37,611 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,732 | ₩37,732 | ₩37,732 | ₩37,732 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,464 | ₩37,464 | ₩37,301 | ₩37,301 | -0.43% | 200 |
|---|