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 | ₩42,754 | ₩42,861 | ₩42,714 | ₩42,818 | +0.15% | 8천 |
| 2026.10.08 | ₩42,861 | ₩42,861 | ₩42,607 | ₩42,607 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,967 | ₩42,967 | ₩42,947 | ₩42,947 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
| 2026.10.05 | ₩42,701 | ₩42,845 | ₩42,701 | ₩42,845 | +0.34% | 300 |
| 2026.10.02 | ₩42,714 | ₩42,714 | ₩42,613 | ₩42,613 | -0.24% | 100 |
| 2026.10.01 | ₩42,401 | ₩42,401 | ₩42,401 | ₩42,401 | 0.00% | 100 |
| 2026.09.30 | ₩42,394 | ₩42,474 | ₩42,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,306 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,194 | ₩42,214 | ₩42,194 | ₩42,214 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,194 | ₩42,194 | ₩42,154 | ₩42,154 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,274 | ₩42,434 | ₩42,274 | ₩42,421 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,100 | ₩42,280 | ₩42,100 | ₩42,280 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,301 | ₩42,301 | ₩42,267 | ₩42,267 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,007 | ₩42,287 | ₩42,007 | ₩42,287 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,127 | ₩41,127 | ₩40,873 | ₩40,876 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,927 | ₩40,927 | ₩40,913 | ₩40,913 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,127 | ₩41,155 | ₩41,127 | ₩41,155 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,353 | ₩41,353 | ₩41,327 | ₩41,327 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,087 | ₩41,127 | ₩41,080 | ₩41,080 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,553 | ₩41,553 | ₩41,347 | ₩41,347 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,413 | ₩41,500 | ₩41,413 | ₩41,419 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,500 | ₩41,500 | ₩41,433 | ₩41,456 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,193 | ₩41,527 | ₩41,193 | ₩41,457 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,000 | ₩41,107 | ₩41,000 | ₩41,107 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,313 | ₩41,313 | ₩41,300 | ₩41,300 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,313 | ₩41,340 | ₩41,313 | ₩41,340 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,460 | ₩41,493 | ₩41,460 | ₩41,493 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,073 | ₩41,207 | ₩41,020 | ₩41,112 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,087 | ₩41,087 | ₩41,053 | ₩41,053 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,207 | ₩41,207 | ₩41,160 | ₩41,160 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,060 | ₩41,060 | ₩41,033 | ₩41,033 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,180 | ₩41,193 | ₩41,180 | ₩41,193 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,273 | ₩41,300 | ₩41,220 | ₩41,233 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,714 | ₩41,714 | ₩41,646 | ₩41,646 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,794 | ₩41,794 | ₩41,667 | ₩41,667 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,760 | ₩41,780 | ₩41,714 | ₩41,714 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,473 | ₩41,513 | ₩41,460 | ₩41,460 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,273 | ₩41,273 | ₩41,193 | ₩41,257 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,567 | ₩41,567 | ₩41,300 | ₩41,336 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,367 | ₩41,393 | ₩41,260 | ₩41,393 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,180 | ₩41,180 | ₩41,033 | ₩41,095 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,313 | ₩41,313 | ₩41,180 | ₩41,191 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,140 | ₩41,287 | ₩41,140 | ₩41,271 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,566 | ₩40,569 | ₩40,566 | ₩40,569 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,153 | ₩40,181 | ₩40,153 | ₩40,181 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,886 | ₩40,019 | ₩39,779 | ₩39,942 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,392 | ₩39,713 | ₩39,075 | ₩39,075 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,392 | ₩39,673 | ₩39,339 | ₩39,653 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,739 | ₩39,913 | ₩39,646 | ₩39,826 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,913 | ₩40,019 | ₩39,846 | ₩39,846 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,193 | ₩40,233 | ₩40,033 | ₩40,113 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,680 | ₩40,693 | ₩40,680 | ₩40,693 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,766 | ₩40,776 | ₩40,766 | ₩40,776 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,433 | ₩40,433 | ₩40,300 | ₩40,300 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,306 | ₩40,380 | ₩40,193 | ₩40,289 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,820 | ₩40,820 | ₩40,620 | ₩40,638 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,033 | ₩41,033 | ₩40,953 | ₩41,027 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,073 | ₩41,139 | ₩40,953 | ₩41,139 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,980 | ₩41,047 | ₩40,780 | ₩40,793 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,193 | ₩41,420 | ₩41,180 | ₩41,360 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,060 | ₩41,216 | ₩40,980 | ₩41,216 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,620 | ₩40,820 | ₩40,473 | ₩40,746 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,726 | ₩40,726 | ₩40,666 | ₩40,673 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,287 | ₩41,287 | ₩41,180 | ₩41,180 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,367 | ₩41,367 | ₩40,660 | ₩40,801 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,420 | ₩41,460 | ₩41,220 | ₩41,220 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,634 | ₩41,647 | ₩41,620 | ₩41,620 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,660 | ₩41,660 | ₩41,627 | ₩41,627 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,607 | ₩41,607 | ₩41,607 | ₩41,607 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,593 | ₩41,593 | ₩41,560 | ₩41,560 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,580 | ₩41,580 | ₩41,540 | ₩41,540 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,567 | ₩41,567 | ₩41,533 | ₩41,533 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,580 | ₩41,580 | ₩41,560 | ₩41,560 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,473 | ₩41,580 | ₩41,473 | ₩41,520 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,353 | ₩41,440 | ₩41,353 | ₩41,440 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,273 | ₩41,273 | ₩41,207 | ₩41,207 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,140 | ₩41,300 | ₩41,140 | ₩41,300 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,367 | ₩41,380 | ₩41,273 | ₩41,280 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,420 | ₩41,473 | ₩41,420 | ₩41,427 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,453 | ₩41,453 | ₩41,407 | ₩41,420 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,473 | ₩41,473 | ₩41,427 | ₩41,427 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,460 | ₩41,460 | ₩41,433 | ₩41,433 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,433 | ₩41,433 | ₩41,427 | ₩41,427 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,380 | ₩41,393 | ₩41,353 | ₩41,353 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,407 | ₩41,407 | ₩41,367 | ₩41,367 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,380 | ₩41,393 | ₩41,307 | ₩41,307 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,260 | ₩41,260 | ₩41,153 | ₩41,153 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,167 | ₩41,207 | ₩41,153 | ₩41,160 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,207 | ₩41,207 | ₩41,167 | ₩41,167 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,180 | ₩41,180 | ₩41,147 | ₩41,147 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,220 | ₩41,233 | ₩41,200 | ₩41,200 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,167 | ₩41,180 | ₩41,153 | ₩41,153 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,140 | ₩41,140 | ₩41,107 | ₩41,107 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,167 | ₩41,193 | ₩41,140 | ₩41,140 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,120 | ₩41,120 | ₩41,120 | ₩41,120 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,024 | ₩41,024 | ₩41,024 | ₩41,024 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,033 | ₩41,033 | ₩40,987 | ₩40,987 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,793 | ₩40,793 | ₩40,793 | ₩40,793 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,550 | ₩40,550 | ₩40,550 | ₩40,550 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,446 | ₩40,500 | ₩40,446 | ₩40,500 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,606 | ₩40,620 | ₩40,580 | ₩40,580 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,353 | ₩40,366 | ₩40,318 | ₩40,318 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,380 | ₩40,393 | ₩40,380 | ₩40,393 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,273 | ₩40,286 | ₩40,159 | ₩40,159 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,246 | ₩40,260 | ₩40,233 | ₩40,233 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,340 | ₩40,340 | ₩40,260 | ₩40,260 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,033 | ₩40,079 | ₩40,033 | ₩40,079 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,019 | ₩40,019 | ₩39,993 | ₩39,993 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,813 | ₩39,813 | ₩39,813 | ₩39,813 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,472 | ₩39,499 | ₩39,472 | ₩39,499 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,239 | ₩39,239 | ₩39,239 | ₩39,239 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,992 | ₩39,246 | ₩38,992 | ₩39,206 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,983 | ₩38,983 | ₩38,983 | ₩38,983 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,232 | ₩38,288 | ₩38,085 | ₩38,288 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,299 | ₩38,303 | ₩38,299 | ₩38,303 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,146 | ₩38,146 | ₩38,146 | ₩38,146 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,179 | ₩38,259 | ₩38,121 | ₩38,121 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,816 | ₩37,816 | ₩37,816 | ₩37,816 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,171 | ₩37,171 | ₩37,171 | ₩37,171 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,085 | ₩38,085 | ₩37,632 | ₩37,632 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,215 | ₩38,215 | ₩38,215 | ₩38,215 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,285 | ₩38,379 | ₩38,285 | ₩38,299 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,092 | ₩38,092 | ₩37,901 | ₩37,901 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,579 | ₩38,579 | ₩38,419 | ₩38,419 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,805 | ₩38,805 | ₩38,785 | ₩38,785 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,592 | ₩38,620 | ₩38,592 | ₩38,620 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,485 | ₩38,485 | ₩38,299 | ₩38,299 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,472 | ₩38,499 | ₩38,427 | ₩38,427 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,895 | ₩38,895 | ₩38,699 | ₩38,801 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,192 | ₩38,803 | ₩38,179 | ₩38,803 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,525 | ₩38,525 | ₩38,469 | ₩38,469 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,792 | ₩38,804 | ₩38,792 | ₩38,804 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,725 | ₩38,760 | ₩38,672 | ₩38,760 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,952 | ₩38,952 | ₩38,659 | ₩38,799 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩38,992 | ₩39,026 | ₩38,992 | ₩39,026 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,725 | ₩38,745 | ₩38,672 | ₩38,745 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,645 | ₩38,645 | ₩38,483 | ₩38,483 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,745 | ₩38,745 | ₩38,745 | ₩38,745 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,579 | ₩38,579 | ₩38,499 | ₩38,560 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,712 | ₩38,712 | ₩38,661 | ₩38,661 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,419 | ₩38,552 | ₩38,419 | ₩38,497 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,432 | ₩38,539 | ₩38,432 | ₩38,467 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,525 | ₩38,525 | ₩38,396 | ₩38,396 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,872 | ₩38,872 | ₩38,847 | ₩38,847 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,912 | ₩38,926 | ₩38,828 | ₩38,828 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,472 | ₩38,700 | ₩38,472 | ₩38,700 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,245 | ₩38,325 | ₩38,125 | ₩38,228 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,645 | ₩38,645 | ₩38,540 | ₩38,540 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,832 | ₩38,871 | ₩38,832 | ₩38,871 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,979 | ₩38,979 | ₩38,975 | ₩38,975 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,046 | ₩39,171 | ₩39,046 | ₩39,171 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,299 | ₩39,299 | ₩39,266 | ₩39,266 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,179 | ₩39,299 | ₩39,179 | ₩39,232 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,099 | ₩39,192 | ₩39,059 | ₩39,106 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,035 | ₩39,035 | ₩39,035 | ₩39,035 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,959 | ₩38,959 | ₩38,959 | ₩38,959 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,872 | ₩38,872 | ₩38,816 | ₩38,816 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,992 | ₩38,992 | ₩38,932 | ₩38,932 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,044 | ₩39,044 | ₩39,044 | ₩39,044 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,052 | ₩39,052 | ₩39,052 | ₩39,052 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,935 | ₩38,935 | ₩38,935 | ₩38,935 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,845 | ₩38,946 | ₩38,845 | ₩38,946 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,725 | ₩38,772 | ₩38,725 | ₩38,772 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,659 | ₩38,700 | ₩38,659 | ₩38,700 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,792 | ₩38,823 | ₩38,765 | ₩38,823 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,845 | ₩38,886 | ₩38,832 | ₩38,832 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,699 | ₩38,859 | ₩38,699 | ₩38,852 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,745 | ₩38,805 | ₩38,745 | ₩38,745 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,421 | ₩38,421 | ₩38,421 | ₩38,421 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,092 | ₩38,092 | ₩38,092 | ₩38,092 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,368 | ₩38,368 | ₩38,368 | ₩38,368 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,379 | ₩38,485 | ₩38,379 | ₩38,399 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,592 | ₩38,672 | ₩38,577 | ₩38,664 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,472 | ₩38,703 | ₩38,472 | ₩38,703 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,565 | ₩38,645 | ₩38,565 | ₩38,592 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,565 | ₩38,565 | ₩38,539 | ₩38,539 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,712 | ₩38,712 | ₩38,585 | ₩38,585 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,329 | ₩38,329 | ₩38,329 | ₩38,329 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,405 | ₩38,432 | ₩38,388 | ₩38,388 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,325 | ₩38,325 | ₩38,257 | ₩38,257 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,952 | ₩37,952 | ₩37,924 | ₩37,924 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,325 | ₩37,471 | ₩37,258 | ₩37,406 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,765 | ₩37,765 | ₩37,237 | ₩37,237 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,658 | ₩37,674 | ₩37,658 | ₩37,674 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,576 | ₩37,576 | ₩37,576 | ₩37,576 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,932 | ₩37,965 | ₩37,897 | ₩37,897 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,152 | ₩38,152 | ₩37,858 | ₩37,864 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,219 | ₩38,219 | ₩38,173 | ₩38,173 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,199 | ₩38,199 | ₩38,199 | ₩38,199 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,245 | ₩38,245 | ₩38,244 | ₩38,244 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,072 | ₩38,072 | ₩37,984 | ₩37,984 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,239 | ₩38,239 | ₩38,239 | ₩38,239 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,245 | ₩38,245 | ₩38,165 | ₩38,192 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,459 | ₩38,512 | ₩38,112 | ₩38,112 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,376 | ₩38,376 | ₩38,345 | ₩38,345 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,419 | ₩38,419 | ₩38,292 | ₩38,292 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,512 | ₩38,512 | ₩38,432 | ₩38,484 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,299 | ₩38,299 | ₩38,209 | ₩38,209 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,112 | ₩38,112 | ₩38,050 | ₩38,050 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,992 | ₩37,992 | ₩37,778 | ₩37,881 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,045 | ₩38,045 | ₩38,029 | ₩38,029 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,032 | ₩38,085 | ₩38,032 | ₩38,038 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,685 | ₩37,818 | ₩37,685 | ₩37,778 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,818 | ₩37,818 | ₩37,525 | ₩37,586 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,552 | ₩37,765 | ₩37,552 | ₩37,684 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,538 | ₩37,605 | ₩37,538 | ₩37,605 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,458 | ₩37,458 | ₩37,295 | ₩37,295 | -0.43% | 200 |
|---|