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 | ₩42,768 | ₩42,875 | ₩42,728 | ₩42,832 | +0.15% | 8천 |
| 2026.10.08 | ₩42,875 | ₩42,875 | ₩42,621 | ₩42,621 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,981 | ₩42,981 | ₩42,961 | ₩42,961 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
| 2026.10.05 | ₩42,714 | ₩42,859 | ₩42,714 | ₩42,859 | +0.34% | 300 |
| 2026.10.02 | ₩42,728 | ₩42,728 | ₩42,626 | ₩42,626 | -0.24% | 100 |
| 2026.10.01 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 100 |
| 2026.09.30 | ₩42,408 | ₩42,488 | ₩42,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,319 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,207 | ₩42,227 | ₩42,207 | ₩42,227 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,207 | ₩42,207 | ₩42,167 | ₩42,167 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,287 | ₩42,448 | ₩42,287 | ₩42,434 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,114 | ₩42,294 | ₩42,114 | ₩42,294 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,314 | ₩42,314 | ₩42,281 | ₩42,281 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,458 | ₩42,458 | ₩42,458 | ₩42,458 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,021 | ₩42,301 | ₩42,021 | ₩42,301 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,140 | ₩41,140 | ₩40,886 | ₩40,889 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,940 | ₩40,940 | ₩40,926 | ₩40,926 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,140 | ₩41,168 | ₩41,140 | ₩41,168 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,367 | ₩41,367 | ₩41,340 | ₩41,340 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,100 | ₩41,140 | ₩41,093 | ₩41,093 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,567 | ₩41,567 | ₩41,360 | ₩41,360 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,427 | ₩41,513 | ₩41,427 | ₩41,432 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,513 | ₩41,513 | ₩41,447 | ₩41,469 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,207 | ₩41,540 | ₩41,207 | ₩41,471 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,013 | ₩41,120 | ₩41,013 | ₩41,120 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,327 | ₩41,327 | ₩41,313 | ₩41,313 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,327 | ₩41,353 | ₩41,327 | ₩41,353 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,473 | ₩41,507 | ₩41,473 | ₩41,507 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,086 | ₩41,220 | ₩41,033 | ₩41,125 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,100 | ₩41,100 | ₩41,066 | ₩41,066 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,933 | ₩40,933 | ₩40,933 | ₩40,933 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,220 | ₩41,220 | ₩41,173 | ₩41,173 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,073 | ₩41,073 | ₩41,046 | ₩41,046 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,193 | ₩41,207 | ₩41,193 | ₩41,207 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,287 | ₩41,313 | ₩41,233 | ₩41,247 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,727 | ₩41,727 | ₩41,659 | ₩41,659 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,807 | ₩41,807 | ₩41,680 | ₩41,680 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,774 | ₩41,794 | ₩41,727 | ₩41,727 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,487 | ₩41,527 | ₩41,473 | ₩41,473 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,287 | ₩41,287 | ₩41,207 | ₩41,271 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,580 | ₩41,580 | ₩41,313 | ₩41,349 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,380 | ₩41,407 | ₩41,273 | ₩41,407 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,193 | ₩41,193 | ₩41,046 | ₩41,108 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,327 | ₩41,327 | ₩41,193 | ₩41,204 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,153 | ₩41,300 | ₩41,153 | ₩41,284 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,579 | ₩40,582 | ₩40,579 | ₩40,582 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,166 | ₩40,194 | ₩40,166 | ₩40,194 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,899 | ₩40,032 | ₩39,792 | ₩39,955 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,405 | ₩39,725 | ₩39,088 | ₩39,088 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,405 | ₩39,685 | ₩39,352 | ₩39,665 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,752 | ₩39,926 | ₩39,659 | ₩39,839 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,926 | ₩40,032 | ₩39,859 | ₩39,859 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,206 | ₩40,246 | ₩40,046 | ₩40,126 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,693 | ₩40,706 | ₩40,693 | ₩40,706 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,780 | ₩40,789 | ₩40,780 | ₩40,789 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,446 | ₩40,446 | ₩40,313 | ₩40,313 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,319 | ₩40,393 | ₩40,206 | ₩40,302 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,833 | ₩40,833 | ₩40,633 | ₩40,651 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,046 | ₩41,046 | ₩40,966 | ₩41,040 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,086 | ₩41,152 | ₩40,966 | ₩41,152 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,993 | ₩41,060 | ₩40,793 | ₩40,806 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,207 | ₩41,433 | ₩41,193 | ₩41,373 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,073 | ₩41,229 | ₩40,993 | ₩41,229 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,633 | ₩40,833 | ₩40,486 | ₩40,760 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,740 | ₩40,740 | ₩40,679 | ₩40,686 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,300 | ₩41,300 | ₩41,193 | ₩41,193 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,380 | ₩41,380 | ₩40,673 | ₩40,814 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,433 | ₩41,473 | ₩41,233 | ₩41,233 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,647 | ₩41,660 | ₩41,634 | ₩41,634 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,674 | ₩41,674 | ₩41,640 | ₩41,640 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,620 | ₩41,620 | ₩41,620 | ₩41,620 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,607 | ₩41,607 | ₩41,574 | ₩41,574 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,594 | ₩41,594 | ₩41,554 | ₩41,554 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,580 | ₩41,580 | ₩41,547 | ₩41,547 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,594 | ₩41,594 | ₩41,574 | ₩41,574 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,513 | ₩41,513 | ₩41,513 | ₩41,513 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,487 | ₩41,594 | ₩41,487 | ₩41,534 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,367 | ₩41,453 | ₩41,367 | ₩41,453 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,287 | ₩41,287 | ₩41,220 | ₩41,220 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,153 | ₩41,313 | ₩41,153 | ₩41,313 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,413 | ₩41,413 | ₩41,413 | ₩41,413 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,380 | ₩41,393 | ₩41,287 | ₩41,293 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,433 | ₩41,487 | ₩41,433 | ₩41,440 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,467 | ₩41,467 | ₩41,420 | ₩41,433 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,453 | ₩41,453 | ₩41,453 | ₩41,453 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,487 | ₩41,487 | ₩41,440 | ₩41,440 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,473 | ₩41,473 | ₩41,447 | ₩41,447 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,447 | ₩41,447 | ₩41,440 | ₩41,440 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,393 | ₩41,407 | ₩41,367 | ₩41,367 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,420 | ₩41,420 | ₩41,380 | ₩41,380 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,393 | ₩41,407 | ₩41,320 | ₩41,320 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,273 | ₩41,273 | ₩41,167 | ₩41,167 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,180 | ₩41,220 | ₩41,167 | ₩41,173 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,220 | ₩41,220 | ₩41,180 | ₩41,180 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,193 | ₩41,193 | ₩41,160 | ₩41,160 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,233 | ₩41,247 | ₩41,213 | ₩41,213 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,180 | ₩41,193 | ₩41,167 | ₩41,167 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,153 | ₩41,153 | ₩41,120 | ₩41,120 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,180 | ₩41,207 | ₩41,153 | ₩41,153 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,046 | ₩41,046 | ₩41,000 | ₩41,000 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,893 | ₩40,893 | ₩40,893 | ₩40,893 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,800 | ₩40,800 | ₩40,800 | ₩40,800 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,459 | ₩40,513 | ₩40,459 | ₩40,513 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,619 | ₩40,633 | ₩40,593 | ₩40,593 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,559 | ₩40,559 | ₩40,559 | ₩40,559 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,366 | ₩40,379 | ₩40,331 | ₩40,331 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,393 | ₩40,406 | ₩40,393 | ₩40,406 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,286 | ₩40,299 | ₩40,172 | ₩40,172 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,259 | ₩40,272 | ₩40,246 | ₩40,246 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,353 | ₩40,353 | ₩40,272 | ₩40,272 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,046 | ₩40,092 | ₩40,046 | ₩40,092 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,032 | ₩40,032 | ₩40,006 | ₩40,006 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,485 | ₩39,512 | ₩39,485 | ₩39,512 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,252 | ₩39,252 | ₩39,252 | ₩39,252 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,005 | ₩39,258 | ₩39,005 | ₩39,218 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,244 | ₩38,300 | ₩38,097 | ₩38,300 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,311 | ₩38,315 | ₩38,311 | ₩38,315 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,159 | ₩38,159 | ₩38,159 | ₩38,159 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,191 | ₩38,271 | ₩38,133 | ₩38,133 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,097 | ₩38,097 | ₩37,644 | ₩37,644 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,227 | ₩38,227 | ₩38,227 | ₩38,227 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,298 | ₩38,391 | ₩38,298 | ₩38,311 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,104 | ₩38,104 | ₩37,913 | ₩37,913 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,591 | ₩38,591 | ₩38,431 | ₩38,431 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,818 | ₩38,818 | ₩38,798 | ₩38,798 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,604 | ₩38,633 | ₩38,604 | ₩38,633 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,498 | ₩38,498 | ₩38,311 | ₩38,311 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,484 | ₩38,511 | ₩38,439 | ₩38,439 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,907 | ₩38,907 | ₩38,711 | ₩38,814 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,204 | ₩38,815 | ₩38,191 | ₩38,815 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,538 | ₩38,538 | ₩38,482 | ₩38,482 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,611 | ₩38,611 | ₩38,611 | ₩38,611 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,805 | ₩38,817 | ₩38,805 | ₩38,817 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,738 | ₩38,773 | ₩38,685 | ₩38,773 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,965 | ₩38,965 | ₩38,671 | ₩38,811 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩39,005 | ₩39,038 | ₩39,005 | ₩39,038 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,738 | ₩38,758 | ₩38,685 | ₩38,758 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,658 | ₩38,658 | ₩38,495 | ₩38,495 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,758 | ₩38,758 | ₩38,758 | ₩38,758 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,591 | ₩38,591 | ₩38,511 | ₩38,572 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,725 | ₩38,725 | ₩38,674 | ₩38,674 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,431 | ₩38,564 | ₩38,431 | ₩38,510 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,444 | ₩38,551 | ₩38,444 | ₩38,479 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,538 | ₩38,538 | ₩38,408 | ₩38,408 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,885 | ₩38,885 | ₩38,859 | ₩38,859 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,925 | ₩38,938 | ₩38,841 | ₩38,841 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,484 | ₩38,713 | ₩38,484 | ₩38,713 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,258 | ₩38,338 | ₩38,137 | ₩38,240 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,658 | ₩38,658 | ₩38,552 | ₩38,552 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,845 | ₩38,883 | ₩38,845 | ₩38,883 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,150 | ₩39,150 | ₩39,150 | ₩39,150 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,991 | ₩38,991 | ₩38,987 | ₩38,987 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,058 | ₩39,184 | ₩39,058 | ₩39,184 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,312 | ₩39,312 | ₩39,278 | ₩39,278 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,192 | ₩39,312 | ₩39,192 | ₩39,245 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,112 | ₩39,205 | ₩39,072 | ₩39,118 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,885 | ₩38,885 | ₩38,829 | ₩38,829 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,937 | ₩38,937 | ₩38,937 | ₩38,937 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,005 | ₩39,005 | ₩38,945 | ₩38,945 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,053 | ₩39,053 | ₩39,053 | ₩39,053 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,947 | ₩38,947 | ₩38,947 | ₩38,947 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,858 | ₩38,958 | ₩38,858 | ₩38,958 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,738 | ₩38,785 | ₩38,738 | ₩38,785 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,669 | ₩38,669 | ₩38,669 | ₩38,669 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,671 | ₩38,713 | ₩38,671 | ₩38,713 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,805 | ₩38,835 | ₩38,778 | ₩38,835 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,858 | ₩38,898 | ₩38,845 | ₩38,845 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,711 | ₩38,871 | ₩38,711 | ₩38,865 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,758 | ₩38,818 | ₩38,758 | ₩38,758 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,104 | ₩38,104 | ₩38,104 | ₩38,104 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,462 | ₩38,462 | ₩38,462 | ₩38,462 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,380 | ₩38,380 | ₩38,380 | ₩38,380 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,391 | ₩38,498 | ₩38,391 | ₩38,411 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,604 | ₩38,685 | ₩38,590 | ₩38,677 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,484 | ₩38,715 | ₩38,484 | ₩38,715 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,578 | ₩38,658 | ₩38,578 | ₩38,604 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,578 | ₩38,578 | ₩38,551 | ₩38,551 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,725 | ₩38,725 | ₩38,598 | ₩38,598 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,544 | ₩38,544 | ₩38,544 | ₩38,544 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,418 | ₩38,444 | ₩38,400 | ₩38,400 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,338 | ₩38,338 | ₩38,270 | ₩38,270 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,096 | ₩38,096 | ₩38,096 | ₩38,096 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,964 | ₩37,964 | ₩37,936 | ₩37,936 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,337 | ₩37,484 | ₩37,270 | ₩37,418 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,777 | ₩37,777 | ₩37,249 | ₩37,249 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,670 | ₩37,686 | ₩37,670 | ₩37,686 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,944 | ₩37,977 | ₩37,909 | ₩37,909 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,164 | ₩38,164 | ₩37,871 | ₩37,876 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,231 | ₩38,231 | ₩38,185 | ₩38,185 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,211 | ₩38,211 | ₩38,211 | ₩38,211 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,258 | ₩38,258 | ₩38,256 | ₩38,256 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,084 | ₩38,084 | ₩37,996 | ₩37,996 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,251 | ₩38,251 | ₩38,251 | ₩38,251 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,258 | ₩38,258 | ₩38,177 | ₩38,204 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,471 | ₩38,524 | ₩38,124 | ₩38,124 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,388 | ₩38,388 | ₩38,358 | ₩38,358 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,431 | ₩38,431 | ₩38,304 | ₩38,304 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,524 | ₩38,524 | ₩38,444 | ₩38,496 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,311 | ₩38,311 | ₩38,222 | ₩38,222 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,124 | ₩38,124 | ₩38,063 | ₩38,063 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩38,004 | ₩38,004 | ₩37,790 | ₩37,893 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,057 | ₩38,057 | ₩38,041 | ₩38,041 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,044 | ₩38,097 | ₩38,044 | ₩38,051 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,697 | ₩37,831 | ₩37,697 | ₩37,790 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,831 | ₩37,831 | ₩37,537 | ₩37,598 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,564 | ₩37,777 | ₩37,564 | ₩37,696 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,550 | ₩37,617 | ₩37,550 | ₩37,617 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,470 | ₩37,470 | ₩37,307 | ₩37,307 | -0.43% | 200 |
|---|