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 | ₩42,751 | ₩42,858 | ₩42,711 | ₩42,815 | +0.15% | 8천 |
| 2026.10.08 | ₩42,858 | ₩42,858 | ₩42,604 | ₩42,604 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,964 | ₩42,964 | ₩42,944 | ₩42,944 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,018 | ₩43,018 | ₩43,018 | ₩43,018 | 0.00% | 100 |
| 2026.10.05 | ₩42,697 | ₩42,842 | ₩42,697 | ₩42,842 | +0.34% | 300 |
| 2026.10.02 | ₩42,711 | ₩42,711 | ₩42,609 | ₩42,609 | -0.24% | 100 |
| 2026.10.01 | ₩42,397 | ₩42,397 | ₩42,397 | ₩42,397 | 0.00% | 100 |
| 2026.09.30 | ₩42,391 | ₩42,471 | ₩42,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,303 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,191 | ₩42,211 | ₩42,191 | ₩42,211 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,191 | ₩42,191 | ₩42,151 | ₩42,151 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,271 | ₩42,431 | ₩42,271 | ₩42,417 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,097 | ₩42,277 | ₩42,097 | ₩42,277 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,297 | ₩42,297 | ₩42,264 | ₩42,264 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,441 | ₩42,441 | ₩42,441 | ₩42,441 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,004 | ₩42,284 | ₩42,004 | ₩42,284 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,390 | ₩41,390 | ₩41,390 | ₩41,390 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,124 | ₩41,124 | ₩40,870 | ₩40,873 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,923 | ₩40,923 | ₩40,910 | ₩40,910 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,124 | ₩41,152 | ₩41,124 | ₩41,152 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,350 | ₩41,350 | ₩41,324 | ₩41,324 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,084 | ₩41,124 | ₩41,077 | ₩41,077 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,550 | ₩41,550 | ₩41,344 | ₩41,344 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,410 | ₩41,497 | ₩41,410 | ₩41,416 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,497 | ₩41,497 | ₩41,430 | ₩41,453 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,190 | ₩41,524 | ₩41,190 | ₩41,454 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩40,997 | ₩41,104 | ₩40,997 | ₩41,104 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,026 | ₩41,026 | ₩41,026 | ₩41,026 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,310 | ₩41,310 | ₩41,297 | ₩41,297 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,310 | ₩41,337 | ₩41,310 | ₩41,337 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,457 | ₩41,490 | ₩41,457 | ₩41,490 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,070 | ₩41,204 | ₩41,017 | ₩41,109 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,084 | ₩41,084 | ₩41,050 | ₩41,050 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,917 | ₩40,917 | ₩40,917 | ₩40,917 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,204 | ₩41,204 | ₩41,157 | ₩41,157 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,057 | ₩41,057 | ₩41,030 | ₩41,030 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,177 | ₩41,190 | ₩41,177 | ₩41,190 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,270 | ₩41,297 | ₩41,217 | ₩41,230 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,710 | ₩41,710 | ₩41,642 | ₩41,642 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,790 | ₩41,790 | ₩41,664 | ₩41,664 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,757 | ₩41,777 | ₩41,710 | ₩41,710 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,470 | ₩41,510 | ₩41,457 | ₩41,457 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,270 | ₩41,270 | ₩41,190 | ₩41,254 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,564 | ₩41,564 | ₩41,297 | ₩41,333 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,364 | ₩41,390 | ₩41,257 | ₩41,390 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,177 | ₩41,177 | ₩41,030 | ₩41,092 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,310 | ₩41,310 | ₩41,177 | ₩41,188 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,137 | ₩41,284 | ₩41,137 | ₩41,268 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,563 | ₩40,566 | ₩40,563 | ₩40,566 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,150 | ₩40,178 | ₩40,150 | ₩40,178 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,883 | ₩40,016 | ₩39,776 | ₩39,939 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,389 | ₩39,710 | ₩39,072 | ₩39,072 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,389 | ₩39,670 | ₩39,336 | ₩39,650 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,736 | ₩39,910 | ₩39,643 | ₩39,823 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,910 | ₩40,016 | ₩39,843 | ₩39,843 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,190 | ₩40,230 | ₩40,030 | ₩40,110 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,677 | ₩40,690 | ₩40,677 | ₩40,690 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,763 | ₩40,773 | ₩40,763 | ₩40,773 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,430 | ₩40,430 | ₩40,297 | ₩40,297 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,303 | ₩40,377 | ₩40,190 | ₩40,286 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,817 | ₩40,817 | ₩40,617 | ₩40,635 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,030 | ₩41,030 | ₩40,950 | ₩41,023 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,070 | ₩41,136 | ₩40,950 | ₩41,136 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,977 | ₩41,043 | ₩40,777 | ₩40,790 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,190 | ₩41,417 | ₩41,177 | ₩41,357 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,057 | ₩41,213 | ₩40,977 | ₩41,213 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,617 | ₩40,817 | ₩40,470 | ₩40,743 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,723 | ₩40,723 | ₩40,663 | ₩40,670 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,284 | ₩41,284 | ₩41,177 | ₩41,177 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,364 | ₩41,364 | ₩40,657 | ₩40,798 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,417 | ₩41,457 | ₩41,217 | ₩41,217 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,630 | ₩41,644 | ₩41,617 | ₩41,617 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,657 | ₩41,657 | ₩41,624 | ₩41,624 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,604 | ₩41,604 | ₩41,604 | ₩41,604 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,590 | ₩41,590 | ₩41,557 | ₩41,557 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,577 | ₩41,577 | ₩41,537 | ₩41,537 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,564 | ₩41,564 | ₩41,530 | ₩41,530 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,577 | ₩41,577 | ₩41,557 | ₩41,557 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,544 | ₩41,544 | ₩41,544 | ₩41,544 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,517 | ₩41,517 | ₩41,517 | ₩41,517 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,470 | ₩41,577 | ₩41,470 | ₩41,517 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,350 | ₩41,437 | ₩41,350 | ₩41,437 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,270 | ₩41,270 | ₩41,204 | ₩41,204 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,137 | ₩41,297 | ₩41,137 | ₩41,297 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,397 | ₩41,397 | ₩41,397 | ₩41,397 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,364 | ₩41,377 | ₩41,270 | ₩41,277 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,417 | ₩41,470 | ₩41,417 | ₩41,424 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,450 | ₩41,450 | ₩41,404 | ₩41,417 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,437 | ₩41,437 | ₩41,437 | ₩41,437 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,470 | ₩41,470 | ₩41,424 | ₩41,424 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,457 | ₩41,457 | ₩41,430 | ₩41,430 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,430 | ₩41,430 | ₩41,424 | ₩41,424 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,377 | ₩41,390 | ₩41,350 | ₩41,350 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,404 | ₩41,404 | ₩41,364 | ₩41,364 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,377 | ₩41,390 | ₩41,304 | ₩41,304 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,270 | ₩41,270 | ₩41,270 | ₩41,270 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,257 | ₩41,257 | ₩41,150 | ₩41,150 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,164 | ₩41,204 | ₩41,150 | ₩41,157 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,204 | ₩41,204 | ₩41,164 | ₩41,164 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,177 | ₩41,177 | ₩41,144 | ₩41,144 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,217 | ₩41,230 | ₩41,197 | ₩41,197 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,164 | ₩41,177 | ₩41,150 | ₩41,150 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,137 | ₩41,137 | ₩41,104 | ₩41,104 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,164 | ₩41,190 | ₩41,137 | ₩41,137 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,021 | ₩41,021 | ₩41,021 | ₩41,021 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,030 | ₩41,030 | ₩40,983 | ₩40,983 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,709 | ₩40,709 | ₩40,709 | ₩40,709 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,443 | ₩40,497 | ₩40,443 | ₩40,497 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,603 | ₩40,617 | ₩40,577 | ₩40,577 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,350 | ₩40,363 | ₩40,315 | ₩40,315 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,377 | ₩40,390 | ₩40,377 | ₩40,390 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,270 | ₩40,283 | ₩40,156 | ₩40,156 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,243 | ₩40,256 | ₩40,230 | ₩40,230 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,337 | ₩40,337 | ₩40,256 | ₩40,256 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,030 | ₩40,076 | ₩40,030 | ₩40,076 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,016 | ₩40,016 | ₩39,990 | ₩39,990 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,810 | ₩39,810 | ₩39,810 | ₩39,810 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,470 | ₩39,496 | ₩39,470 | ₩39,496 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,989 | ₩39,243 | ₩38,989 | ₩39,203 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,229 | ₩38,285 | ₩38,082 | ₩38,285 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,296 | ₩38,300 | ₩38,296 | ₩38,300 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,176 | ₩38,256 | ₩38,118 | ₩38,118 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,169 | ₩37,169 | ₩37,169 | ₩37,169 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,082 | ₩38,082 | ₩37,629 | ₩37,629 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,282 | ₩38,376 | ₩38,282 | ₩38,296 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,089 | ₩38,089 | ₩37,898 | ₩37,898 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,362 | ₩38,362 | ₩38,362 | ₩38,362 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,576 | ₩38,576 | ₩38,416 | ₩38,416 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,803 | ₩38,803 | ₩38,783 | ₩38,783 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,589 | ₩38,617 | ₩38,589 | ₩38,617 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,482 | ₩38,482 | ₩38,296 | ₩38,296 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,469 | ₩38,496 | ₩38,424 | ₩38,424 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,892 | ₩38,892 | ₩38,696 | ₩38,799 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,189 | ₩38,800 | ₩38,176 | ₩38,800 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,522 | ₩38,522 | ₩38,466 | ₩38,466 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,917 | ₩38,917 | ₩38,917 | ₩38,917 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,789 | ₩38,801 | ₩38,789 | ₩38,801 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,723 | ₩38,757 | ₩38,669 | ₩38,757 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,949 | ₩38,949 | ₩38,656 | ₩38,796 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩38,989 | ₩39,023 | ₩38,989 | ₩39,023 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,723 | ₩38,743 | ₩38,669 | ₩38,743 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,643 | ₩38,643 | ₩38,480 | ₩38,480 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,743 | ₩38,743 | ₩38,743 | ₩38,743 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,576 | ₩38,576 | ₩38,496 | ₩38,557 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,709 | ₩38,709 | ₩38,659 | ₩38,659 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,416 | ₩38,549 | ₩38,416 | ₩38,494 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,429 | ₩38,536 | ₩38,429 | ₩38,464 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,522 | ₩38,522 | ₩38,393 | ₩38,393 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,869 | ₩38,869 | ₩38,844 | ₩38,844 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,909 | ₩38,923 | ₩38,825 | ₩38,825 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,469 | ₩38,697 | ₩38,469 | ₩38,697 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,242 | ₩38,322 | ₩38,122 | ₩38,225 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,643 | ₩38,643 | ₩38,537 | ₩38,537 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,829 | ₩38,868 | ₩38,829 | ₩38,868 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,976 | ₩38,976 | ₩38,972 | ₩38,972 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,043 | ₩39,168 | ₩39,043 | ₩39,168 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,296 | ₩39,296 | ₩39,263 | ₩39,263 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,176 | ₩39,296 | ₩39,176 | ₩39,229 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,096 | ₩39,189 | ₩39,056 | ₩39,103 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,032 | ₩39,032 | ₩39,032 | ₩39,032 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,869 | ₩38,869 | ₩38,813 | ₩38,813 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,517 | ₩38,517 | ₩38,517 | ₩38,517 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,989 | ₩38,989 | ₩38,929 | ₩38,929 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,049 | ₩39,049 | ₩39,049 | ₩39,049 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,932 | ₩38,932 | ₩38,932 | ₩38,932 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,843 | ₩38,943 | ₩38,843 | ₩38,943 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,723 | ₩38,769 | ₩38,723 | ₩38,769 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,656 | ₩38,697 | ₩38,656 | ₩38,697 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,789 | ₩38,820 | ₩38,763 | ₩38,820 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,843 | ₩38,883 | ₩38,829 | ₩38,829 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,883 | ₩38,883 | ₩38,883 | ₩38,883 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,696 | ₩38,856 | ₩38,696 | ₩38,849 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,743 | ₩38,803 | ₩38,743 | ₩38,743 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,617 | ₩38,617 | ₩38,617 | ₩38,617 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,446 | ₩38,446 | ₩38,446 | ₩38,446 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,376 | ₩38,482 | ₩38,376 | ₩38,396 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,589 | ₩38,669 | ₩38,574 | ₩38,661 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,469 | ₩38,700 | ₩38,469 | ₩38,700 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,562 | ₩38,643 | ₩38,562 | ₩38,589 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,562 | ₩38,562 | ₩38,536 | ₩38,536 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,709 | ₩38,709 | ₩38,582 | ₩38,582 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,517 | ₩38,517 | ₩38,517 | ₩38,517 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,529 | ₩38,529 | ₩38,529 | ₩38,529 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,502 | ₩38,502 | ₩38,502 | ₩38,502 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,326 | ₩38,326 | ₩38,326 | ₩38,326 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,402 | ₩38,429 | ₩38,385 | ₩38,385 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,322 | ₩38,322 | ₩38,254 | ₩38,254 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,081 | ₩38,081 | ₩38,081 | ₩38,081 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,949 | ₩37,949 | ₩37,921 | ₩37,921 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,322 | ₩37,469 | ₩37,255 | ₩37,403 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,762 | ₩37,762 | ₩37,234 | ₩37,234 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,655 | ₩37,671 | ₩37,655 | ₩37,671 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,929 | ₩37,962 | ₩37,894 | ₩37,894 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,149 | ₩38,149 | ₩37,856 | ₩37,861 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,216 | ₩38,216 | ₩38,170 | ₩38,170 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,196 | ₩38,196 | ₩38,196 | ₩38,196 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,242 | ₩38,242 | ₩38,241 | ₩38,241 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,898 | ₩37,898 | ₩37,898 | ₩37,898 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,069 | ₩38,069 | ₩37,981 | ₩37,981 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,242 | ₩38,242 | ₩38,162 | ₩38,189 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,456 | ₩38,509 | ₩38,109 | ₩38,109 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,373 | ₩38,373 | ₩38,342 | ₩38,342 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,416 | ₩38,416 | ₩38,289 | ₩38,289 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,509 | ₩38,509 | ₩38,429 | ₩38,481 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,476 | ₩38,476 | ₩38,476 | ₩38,476 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,396 | ₩38,396 | ₩38,396 | ₩38,396 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,296 | ₩38,296 | ₩38,206 | ₩38,206 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,109 | ₩38,109 | ₩38,048 | ₩38,048 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,989 | ₩37,989 | ₩37,775 | ₩37,878 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,042 | ₩38,042 | ₩38,026 | ₩38,026 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,029 | ₩38,082 | ₩38,029 | ₩38,036 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,682 | ₩37,815 | ₩37,682 | ₩37,775 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,815 | ₩37,815 | ₩37,522 | ₩37,583 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,549 | ₩37,762 | ₩37,549 | ₩37,681 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,535 | ₩37,602 | ₩37,535 | ₩37,602 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,723 | ₩37,723 | ₩37,723 | ₩37,723 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,455 | ₩37,455 | ₩37,293 | ₩37,293 | -0.43% | 200 |
|---|