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 | ₩42,776 | ₩42,883 | ₩42,736 | ₩42,841 | +0.15% | 8천 |
| 2026.10.08 | ₩42,883 | ₩42,883 | ₩42,630 | ₩42,630 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,990 | ₩42,990 | ₩42,970 | ₩42,970 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,043 | ₩43,043 | ₩43,043 | ₩43,043 | 0.00% | 100 |
| 2026.10.05 | ₩42,723 | ₩42,867 | ₩42,723 | ₩42,867 | +0.34% | 300 |
| 2026.10.02 | ₩42,736 | ₩42,736 | ₩42,635 | ₩42,635 | -0.24% | 100 |
| 2026.10.01 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 100 |
| 2026.09.30 | ₩42,416 | ₩42,496 | ₩42,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,328 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,216 | ₩42,236 | ₩42,216 | ₩42,236 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,216 | ₩42,216 | ₩42,176 | ₩42,176 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,296 | ₩42,456 | ₩42,296 | ₩42,443 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,123 | ₩42,303 | ₩42,123 | ₩42,303 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,323 | ₩42,323 | ₩42,289 | ₩42,289 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,467 | ₩42,467 | ₩42,467 | ₩42,467 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,029 | ₩42,309 | ₩42,029 | ₩42,309 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,582 | ₩41,582 | ₩41,582 | ₩41,582 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,148 | ₩41,148 | ₩40,895 | ₩40,897 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,948 | ₩40,948 | ₩40,935 | ₩40,935 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,148 | ₩41,176 | ₩41,148 | ₩41,176 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,375 | ₩41,375 | ₩41,348 | ₩41,348 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,108 | ₩41,148 | ₩41,101 | ₩41,101 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,575 | ₩41,575 | ₩41,368 | ₩41,368 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,435 | ₩41,522 | ₩41,435 | ₩41,440 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,522 | ₩41,522 | ₩41,455 | ₩41,478 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,215 | ₩41,549 | ₩41,215 | ₩41,479 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,021 | ₩41,128 | ₩41,021 | ₩41,128 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,051 | ₩41,051 | ₩41,051 | ₩41,051 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,335 | ₩41,335 | ₩41,322 | ₩41,322 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,335 | ₩41,362 | ₩41,335 | ₩41,362 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,482 | ₩41,515 | ₩41,482 | ₩41,515 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,095 | ₩41,228 | ₩41,041 | ₩41,134 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,108 | ₩41,108 | ₩41,075 | ₩41,075 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,228 | ₩41,228 | ₩41,182 | ₩41,182 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,081 | ₩41,081 | ₩41,055 | ₩41,055 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,202 | ₩41,215 | ₩41,202 | ₩41,215 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,295 | ₩41,322 | ₩41,242 | ₩41,255 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,735 | ₩41,735 | ₩41,667 | ₩41,667 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,816 | ₩41,816 | ₩41,689 | ₩41,689 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,782 | ₩41,802 | ₩41,735 | ₩41,735 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,495 | ₩41,535 | ₩41,482 | ₩41,482 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,295 | ₩41,295 | ₩41,215 | ₩41,279 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,589 | ₩41,589 | ₩41,322 | ₩41,358 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,388 | ₩41,415 | ₩41,282 | ₩41,415 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,202 | ₩41,202 | ₩41,055 | ₩41,116 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,335 | ₩41,335 | ₩41,202 | ₩41,212 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,162 | ₩41,308 | ₩41,162 | ₩41,292 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,588 | ₩40,590 | ₩40,588 | ₩40,590 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,174 | ₩40,202 | ₩40,174 | ₩40,202 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,907 | ₩40,040 | ₩39,800 | ₩39,963 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,413 | ₩39,733 | ₩39,095 | ₩39,095 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,413 | ₩39,693 | ₩39,360 | ₩39,673 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,760 | ₩39,934 | ₩39,667 | ₩39,847 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,934 | ₩40,040 | ₩39,867 | ₩39,867 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,214 | ₩40,254 | ₩40,054 | ₩40,134 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,701 | ₩40,714 | ₩40,701 | ₩40,714 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,788 | ₩40,797 | ₩40,788 | ₩40,797 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,454 | ₩40,454 | ₩40,321 | ₩40,321 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,327 | ₩40,401 | ₩40,214 | ₩40,310 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,841 | ₩40,841 | ₩40,641 | ₩40,660 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,055 | ₩41,055 | ₩40,975 | ₩41,048 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,095 | ₩41,160 | ₩40,975 | ₩41,160 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩41,001 | ₩41,068 | ₩40,801 | ₩40,815 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,215 | ₩41,442 | ₩41,202 | ₩41,382 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,081 | ₩41,238 | ₩41,001 | ₩41,238 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,641 | ₩40,841 | ₩40,494 | ₩40,768 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,748 | ₩40,748 | ₩40,688 | ₩40,694 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,308 | ₩41,308 | ₩41,202 | ₩41,202 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,388 | ₩41,388 | ₩40,681 | ₩40,823 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,442 | ₩41,482 | ₩41,242 | ₩41,242 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,655 | ₩41,669 | ₩41,642 | ₩41,642 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,682 | ₩41,682 | ₩41,649 | ₩41,649 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,629 | ₩41,629 | ₩41,629 | ₩41,629 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,615 | ₩41,615 | ₩41,582 | ₩41,582 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,602 | ₩41,602 | ₩41,562 | ₩41,562 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,589 | ₩41,589 | ₩41,555 | ₩41,555 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,602 | ₩41,602 | ₩41,582 | ₩41,582 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,542 | ₩41,542 | ₩41,542 | ₩41,542 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,495 | ₩41,602 | ₩41,495 | ₩41,542 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,375 | ₩41,462 | ₩41,375 | ₩41,462 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,402 | ₩41,402 | ₩41,402 | ₩41,402 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,295 | ₩41,295 | ₩41,228 | ₩41,228 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,162 | ₩41,322 | ₩41,162 | ₩41,322 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,388 | ₩41,402 | ₩41,295 | ₩41,302 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,442 | ₩41,495 | ₩41,442 | ₩41,448 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,475 | ₩41,475 | ₩41,428 | ₩41,442 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,462 | ₩41,462 | ₩41,462 | ₩41,462 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,495 | ₩41,495 | ₩41,448 | ₩41,448 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,482 | ₩41,482 | ₩41,455 | ₩41,455 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,455 | ₩41,455 | ₩41,448 | ₩41,448 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,402 | ₩41,415 | ₩41,375 | ₩41,375 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,428 | ₩41,428 | ₩41,388 | ₩41,388 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,402 | ₩41,415 | ₩41,328 | ₩41,328 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,295 | ₩41,295 | ₩41,295 | ₩41,295 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,282 | ₩41,282 | ₩41,175 | ₩41,175 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,188 | ₩41,228 | ₩41,175 | ₩41,182 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,228 | ₩41,228 | ₩41,188 | ₩41,188 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,202 | ₩41,202 | ₩41,168 | ₩41,168 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,242 | ₩41,255 | ₩41,222 | ₩41,222 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,188 | ₩41,202 | ₩41,175 | ₩41,175 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,162 | ₩41,162 | ₩41,128 | ₩41,128 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,188 | ₩41,215 | ₩41,162 | ₩41,162 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,142 | ₩41,142 | ₩41,142 | ₩41,142 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,055 | ₩41,055 | ₩41,008 | ₩41,008 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,901 | ₩40,901 | ₩40,901 | ₩40,901 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,808 | ₩40,808 | ₩40,808 | ₩40,808 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,733 | ₩40,733 | ₩40,733 | ₩40,733 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,467 | ₩40,521 | ₩40,467 | ₩40,521 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,628 | ₩40,641 | ₩40,601 | ₩40,601 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,568 | ₩40,568 | ₩40,568 | ₩40,568 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,374 | ₩40,387 | ₩40,339 | ₩40,339 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,401 | ₩40,414 | ₩40,401 | ₩40,414 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,294 | ₩40,307 | ₩40,181 | ₩40,181 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,267 | ₩40,281 | ₩40,254 | ₩40,254 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,361 | ₩40,361 | ₩40,281 | ₩40,281 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,054 | ₩40,100 | ₩40,054 | ₩40,100 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,040 | ₩40,040 | ₩40,014 | ₩40,014 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,834 | ₩39,834 | ₩39,834 | ₩39,834 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,493 | ₩39,520 | ₩39,493 | ₩39,520 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,260 | ₩39,260 | ₩39,260 | ₩39,260 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,013 | ₩39,266 | ₩39,013 | ₩39,226 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩39,003 | ₩39,003 | ₩39,003 | ₩39,003 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,252 | ₩38,308 | ₩38,105 | ₩38,308 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,319 | ₩38,323 | ₩38,319 | ₩38,323 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,167 | ₩38,167 | ₩38,167 | ₩38,167 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,199 | ₩38,279 | ₩38,141 | ₩38,141 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,836 | ₩37,836 | ₩37,836 | ₩37,836 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,993 | ₩36,993 | ₩36,993 | ₩36,993 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,191 | ₩37,191 | ₩37,191 | ₩37,191 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,105 | ₩38,105 | ₩37,651 | ₩37,651 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,235 | ₩38,235 | ₩38,235 | ₩38,235 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,305 | ₩38,399 | ₩38,305 | ₩38,319 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,112 | ₩38,112 | ₩37,921 | ₩37,921 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,599 | ₩38,599 | ₩38,439 | ₩38,439 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,826 | ₩38,826 | ₩38,806 | ₩38,806 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,612 | ₩38,640 | ₩38,612 | ₩38,640 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,506 | ₩38,506 | ₩38,319 | ₩38,319 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,492 | ₩38,519 | ₩38,447 | ₩38,447 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,915 | ₩38,915 | ₩38,719 | ₩38,822 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,212 | ₩38,823 | ₩38,199 | ₩38,823 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,546 | ₩38,546 | ₩38,490 | ₩38,490 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,812 | ₩38,825 | ₩38,812 | ₩38,825 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,746 | ₩38,780 | ₩38,692 | ₩38,780 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,973 | ₩38,973 | ₩38,679 | ₩38,819 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩39,013 | ₩39,046 | ₩39,013 | ₩39,046 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,746 | ₩38,766 | ₩38,692 | ₩38,766 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,666 | ₩38,666 | ₩38,503 | ₩38,503 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,599 | ₩38,599 | ₩38,519 | ₩38,580 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,732 | ₩38,732 | ₩38,682 | ₩38,682 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,439 | ₩38,572 | ₩38,439 | ₩38,518 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,452 | ₩38,559 | ₩38,452 | ₩38,487 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,546 | ₩38,546 | ₩38,416 | ₩38,416 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,893 | ₩38,893 | ₩38,867 | ₩38,867 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,933 | ₩38,946 | ₩38,849 | ₩38,849 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,492 | ₩38,720 | ₩38,492 | ₩38,720 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,265 | ₩38,345 | ₩38,145 | ₩38,248 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,666 | ₩38,666 | ₩38,560 | ₩38,560 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,853 | ₩38,891 | ₩38,853 | ₩38,891 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,999 | ₩38,999 | ₩38,995 | ₩38,995 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,066 | ₩39,192 | ₩39,066 | ₩39,192 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,320 | ₩39,320 | ₩39,286 | ₩39,286 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,200 | ₩39,320 | ₩39,200 | ₩39,253 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,119 | ₩39,213 | ₩39,079 | ₩39,126 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,893 | ₩38,893 | ₩38,837 | ₩38,837 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,540 | ₩38,540 | ₩38,540 | ₩38,540 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,013 | ₩39,013 | ₩38,953 | ₩38,953 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,073 | ₩39,073 | ₩39,073 | ₩39,073 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,866 | ₩38,966 | ₩38,866 | ₩38,966 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,746 | ₩38,792 | ₩38,746 | ₩38,792 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,676 | ₩38,676 | ₩38,676 | ₩38,676 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,679 | ₩38,720 | ₩38,679 | ₩38,720 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,812 | ₩38,843 | ₩38,786 | ₩38,843 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,866 | ₩38,906 | ₩38,853 | ₩38,853 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,959 | ₩38,959 | ₩38,959 | ₩38,959 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,719 | ₩38,879 | ₩38,719 | ₩38,873 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,766 | ₩38,826 | ₩38,766 | ₩38,766 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,640 | ₩38,640 | ₩38,640 | ₩38,640 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,112 | ₩38,112 | ₩38,112 | ₩38,112 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,388 | ₩38,388 | ₩38,388 | ₩38,388 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,399 | ₩38,506 | ₩38,399 | ₩38,419 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,612 | ₩38,692 | ₩38,598 | ₩38,684 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,492 | ₩38,723 | ₩38,492 | ₩38,723 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,586 | ₩38,666 | ₩38,586 | ₩38,612 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,586 | ₩38,586 | ₩38,559 | ₩38,559 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,732 | ₩38,732 | ₩38,606 | ₩38,606 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,540 | ₩38,540 | ₩38,540 | ₩38,540 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,349 | ₩38,349 | ₩38,349 | ₩38,349 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,425 | ₩38,452 | ₩38,408 | ₩38,408 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,345 | ₩38,345 | ₩38,277 | ₩38,277 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,104 | ₩38,104 | ₩38,104 | ₩38,104 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,972 | ₩37,972 | ₩37,944 | ₩37,944 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,344 | ₩37,491 | ₩37,278 | ₩37,426 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,785 | ₩37,785 | ₩37,256 | ₩37,256 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,678 | ₩37,694 | ₩37,678 | ₩37,694 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,595 | ₩37,595 | ₩37,595 | ₩37,595 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,952 | ₩37,985 | ₩37,917 | ₩37,917 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,172 | ₩38,172 | ₩37,878 | ₩37,884 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,239 | ₩38,239 | ₩38,193 | ₩38,193 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,265 | ₩38,265 | ₩38,264 | ₩38,264 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,092 | ₩38,092 | ₩38,004 | ₩38,004 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,265 | ₩38,265 | ₩38,185 | ₩38,212 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,479 | ₩38,532 | ₩38,132 | ₩38,132 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,396 | ₩38,396 | ₩38,365 | ₩38,365 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,439 | ₩38,439 | ₩38,312 | ₩38,312 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,532 | ₩38,532 | ₩38,452 | ₩38,504 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,319 | ₩38,319 | ₩38,229 | ₩38,229 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,132 | ₩38,132 | ₩38,070 | ₩38,070 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩38,012 | ₩38,012 | ₩37,798 | ₩37,901 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,065 | ₩38,065 | ₩38,049 | ₩38,049 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,052 | ₩38,105 | ₩38,052 | ₩38,058 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,705 | ₩37,838 | ₩37,705 | ₩37,798 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,838 | ₩37,838 | ₩37,545 | ₩37,606 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,571 | ₩37,785 | ₩37,571 | ₩37,703 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,558 | ₩37,625 | ₩37,558 | ₩37,625 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,478 | ₩37,478 | ₩37,315 | ₩37,315 | -0.43% | 200 |
|---|