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 | ₩42,790 | ₩42,897 | ₩42,750 | ₩42,854 | +0.15% | 8천 |
| 2026.10.08 | ₩42,897 | ₩42,897 | ₩42,643 | ₩42,643 | -0.59% | 8.1천 |
| 2026.10.07 | ₩43,004 | ₩43,004 | ₩42,984 | ₩42,984 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
| 2026.10.05 | ₩42,737 | ₩42,881 | ₩42,737 | ₩42,881 | +0.34% | 300 |
| 2026.10.02 | ₩42,750 | ₩42,750 | ₩42,648 | ₩42,648 | -0.24% | 100 |
| 2026.10.01 | ₩42,436 | ₩42,436 | ₩42,436 | ₩42,436 | 0.00% | 100 |
| 2026.09.30 | ₩42,429 | ₩42,510 | ₩42,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,341 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,229 | ₩42,249 | ₩42,229 | ₩42,249 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,229 | ₩42,229 | ₩42,189 | ₩42,189 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,309 | ₩42,470 | ₩42,309 | ₩42,456 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,136 | ₩42,316 | ₩42,136 | ₩42,316 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,336 | ₩42,336 | ₩42,303 | ₩42,303 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,042 | ₩42,323 | ₩42,042 | ₩42,323 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,595 | ₩41,595 | ₩41,595 | ₩41,595 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,428 | ₩41,428 | ₩41,428 | ₩41,428 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,161 | ₩41,161 | ₩40,907 | ₩40,910 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,961 | ₩40,961 | ₩40,948 | ₩40,948 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,161 | ₩41,189 | ₩41,161 | ₩41,189 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,388 | ₩41,388 | ₩41,361 | ₩41,361 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,121 | ₩41,161 | ₩41,114 | ₩41,114 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,588 | ₩41,588 | ₩41,381 | ₩41,381 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,448 | ₩41,535 | ₩41,448 | ₩41,454 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,535 | ₩41,535 | ₩41,468 | ₩41,491 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,228 | ₩41,562 | ₩41,228 | ₩41,492 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,034 | ₩41,141 | ₩41,034 | ₩41,141 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,348 | ₩41,348 | ₩41,335 | ₩41,335 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,348 | ₩41,375 | ₩41,348 | ₩41,375 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,495 | ₩41,528 | ₩41,495 | ₩41,528 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,108 | ₩41,241 | ₩41,054 | ₩41,146 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,121 | ₩41,121 | ₩41,088 | ₩41,088 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,241 | ₩41,241 | ₩41,195 | ₩41,195 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,094 | ₩41,094 | ₩41,068 | ₩41,068 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,215 | ₩41,228 | ₩41,215 | ₩41,228 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,308 | ₩41,335 | ₩41,255 | ₩41,268 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,749 | ₩41,749 | ₩41,680 | ₩41,680 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,829 | ₩41,829 | ₩41,702 | ₩41,702 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,795 | ₩41,815 | ₩41,749 | ₩41,749 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,508 | ₩41,548 | ₩41,495 | ₩41,495 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,308 | ₩41,308 | ₩41,228 | ₩41,292 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,602 | ₩41,602 | ₩41,335 | ₩41,371 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,401 | ₩41,428 | ₩41,295 | ₩41,428 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,215 | ₩41,215 | ₩41,068 | ₩41,129 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,348 | ₩41,348 | ₩41,215 | ₩41,225 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,174 | ₩41,321 | ₩41,174 | ₩41,305 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,600 | ₩40,603 | ₩40,600 | ₩40,603 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,187 | ₩40,215 | ₩40,187 | ₩40,215 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,919 | ₩40,053 | ₩39,813 | ₩39,976 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,426 | ₩39,746 | ₩39,108 | ₩39,108 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,426 | ₩39,706 | ₩39,372 | ₩39,686 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,773 | ₩39,946 | ₩39,679 | ₩39,859 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,946 | ₩40,053 | ₩39,879 | ₩39,879 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,227 | ₩40,267 | ₩40,066 | ₩40,146 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,714 | ₩40,727 | ₩40,714 | ₩40,727 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,801 | ₩40,810 | ₩40,801 | ₩40,810 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,467 | ₩40,467 | ₩40,333 | ₩40,333 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,340 | ₩40,413 | ₩40,227 | ₩40,323 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,854 | ₩40,854 | ₩40,654 | ₩40,672 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,068 | ₩41,068 | ₩40,988 | ₩41,061 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,108 | ₩41,173 | ₩40,988 | ₩41,173 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩41,014 | ₩41,081 | ₩40,814 | ₩40,827 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,228 | ₩41,455 | ₩41,215 | ₩41,395 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,094 | ₩41,251 | ₩41,014 | ₩41,251 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,654 | ₩40,854 | ₩40,507 | ₩40,781 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,761 | ₩40,761 | ₩40,701 | ₩40,707 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,321 | ₩41,321 | ₩41,215 | ₩41,215 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,401 | ₩41,401 | ₩40,694 | ₩40,835 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,455 | ₩41,495 | ₩41,255 | ₩41,255 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,668 | ₩41,682 | ₩41,655 | ₩41,655 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,695 | ₩41,695 | ₩41,662 | ₩41,662 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,642 | ₩41,642 | ₩41,642 | ₩41,642 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,628 | ₩41,628 | ₩41,595 | ₩41,595 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,615 | ₩41,615 | ₩41,575 | ₩41,575 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,602 | ₩41,602 | ₩41,568 | ₩41,568 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,615 | ₩41,615 | ₩41,595 | ₩41,595 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,582 | ₩41,582 | ₩41,582 | ₩41,582 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,508 | ₩41,615 | ₩41,508 | ₩41,555 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,388 | ₩41,475 | ₩41,388 | ₩41,475 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,308 | ₩41,308 | ₩41,241 | ₩41,241 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,174 | ₩41,335 | ₩41,174 | ₩41,335 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,401 | ₩41,415 | ₩41,308 | ₩41,315 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,455 | ₩41,508 | ₩41,455 | ₩41,462 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,488 | ₩41,488 | ₩41,442 | ₩41,455 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,475 | ₩41,475 | ₩41,475 | ₩41,475 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,508 | ₩41,508 | ₩41,462 | ₩41,462 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,495 | ₩41,495 | ₩41,468 | ₩41,468 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,468 | ₩41,468 | ₩41,462 | ₩41,462 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,415 | ₩41,428 | ₩41,388 | ₩41,388 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,442 | ₩41,442 | ₩41,401 | ₩41,401 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,415 | ₩41,428 | ₩41,341 | ₩41,341 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,308 | ₩41,308 | ₩41,308 | ₩41,308 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,295 | ₩41,295 | ₩41,188 | ₩41,188 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,201 | ₩41,241 | ₩41,188 | ₩41,195 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,241 | ₩41,241 | ₩41,201 | ₩41,201 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,215 | ₩41,215 | ₩41,181 | ₩41,181 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,255 | ₩41,268 | ₩41,235 | ₩41,235 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,201 | ₩41,215 | ₩41,188 | ₩41,188 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,174 | ₩41,174 | ₩41,141 | ₩41,141 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,201 | ₩41,228 | ₩41,174 | ₩41,174 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,068 | ₩41,068 | ₩41,021 | ₩41,021 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,827 | ₩40,827 | ₩40,827 | ₩40,827 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,584 | ₩40,584 | ₩40,584 | ₩40,584 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,480 | ₩40,534 | ₩40,480 | ₩40,534 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,640 | ₩40,654 | ₩40,614 | ₩40,614 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,580 | ₩40,580 | ₩40,580 | ₩40,580 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,387 | ₩40,400 | ₩40,352 | ₩40,352 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,413 | ₩40,427 | ₩40,413 | ₩40,427 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,307 | ₩40,320 | ₩40,193 | ₩40,193 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,280 | ₩40,293 | ₩40,267 | ₩40,267 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,373 | ₩40,373 | ₩40,293 | ₩40,293 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,066 | ₩40,113 | ₩40,066 | ₩40,113 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,053 | ₩40,053 | ₩40,026 | ₩40,026 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,846 | ₩39,846 | ₩39,846 | ₩39,846 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,506 | ₩39,532 | ₩39,506 | ₩39,532 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,272 | ₩39,272 | ₩39,272 | ₩39,272 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,025 | ₩39,279 | ₩39,025 | ₩39,239 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩39,016 | ₩39,016 | ₩39,016 | ₩39,016 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,264 | ₩38,320 | ₩38,117 | ₩38,320 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,331 | ₩38,335 | ₩38,331 | ₩38,335 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,211 | ₩38,291 | ₩38,153 | ₩38,153 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,847 | ₩37,847 | ₩37,847 | ₩37,847 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩37,005 | ₩37,005 | ₩37,005 | ₩37,005 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,203 | ₩37,203 | ₩37,203 | ₩37,203 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,117 | ₩38,117 | ₩37,663 | ₩37,663 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,247 | ₩38,247 | ₩38,247 | ₩38,247 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,082 | ₩38,082 | ₩38,082 | ₩38,082 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,317 | ₩38,411 | ₩38,317 | ₩38,331 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,124 | ₩38,124 | ₩37,933 | ₩37,933 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,611 | ₩38,611 | ₩38,451 | ₩38,451 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,838 | ₩38,838 | ₩38,818 | ₩38,818 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,624 | ₩38,652 | ₩38,624 | ₩38,652 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,518 | ₩38,518 | ₩38,331 | ₩38,331 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,504 | ₩38,531 | ₩38,459 | ₩38,459 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,928 | ₩38,928 | ₩38,731 | ₩38,834 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,224 | ₩38,835 | ₩38,211 | ₩38,835 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,558 | ₩38,558 | ₩38,502 | ₩38,502 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,631 | ₩38,631 | ₩38,631 | ₩38,631 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,825 | ₩38,837 | ₩38,825 | ₩38,837 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,758 | ₩38,793 | ₩38,705 | ₩38,793 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,985 | ₩38,985 | ₩38,691 | ₩38,831 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩39,025 | ₩39,058 | ₩39,025 | ₩39,058 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,758 | ₩38,778 | ₩38,705 | ₩38,778 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,678 | ₩38,678 | ₩38,515 | ₩38,515 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,778 | ₩38,778 | ₩38,778 | ₩38,778 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,611 | ₩38,611 | ₩38,531 | ₩38,592 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,745 | ₩38,745 | ₩38,694 | ₩38,694 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,451 | ₩38,584 | ₩38,451 | ₩38,530 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,464 | ₩38,571 | ₩38,464 | ₩38,499 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,558 | ₩38,558 | ₩38,428 | ₩38,428 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,905 | ₩38,905 | ₩38,879 | ₩38,879 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,945 | ₩38,958 | ₩38,861 | ₩38,861 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,504 | ₩38,733 | ₩38,504 | ₩38,733 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,277 | ₩38,357 | ₩38,157 | ₩38,260 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,678 | ₩38,678 | ₩38,572 | ₩38,572 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,865 | ₩38,903 | ₩38,865 | ₩38,903 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,170 | ₩39,170 | ₩39,170 | ₩39,170 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩39,012 | ₩39,012 | ₩39,008 | ₩39,008 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,078 | ₩39,204 | ₩39,078 | ₩39,204 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,332 | ₩39,332 | ₩39,299 | ₩39,299 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,212 | ₩39,332 | ₩39,212 | ₩39,265 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,132 | ₩39,225 | ₩39,092 | ₩39,138 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,068 | ₩39,068 | ₩39,068 | ₩39,068 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,992 | ₩38,992 | ₩38,992 | ₩38,992 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,905 | ₩38,905 | ₩38,849 | ₩38,849 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,957 | ₩38,957 | ₩38,957 | ₩38,957 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,025 | ₩39,025 | ₩38,965 | ₩38,965 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,911 | ₩38,911 | ₩38,911 | ₩38,911 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,073 | ₩39,073 | ₩39,073 | ₩39,073 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,077 | ₩39,077 | ₩39,077 | ₩39,077 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,878 | ₩38,978 | ₩38,878 | ₩38,978 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,758 | ₩38,805 | ₩38,758 | ₩38,805 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,691 | ₩38,733 | ₩38,691 | ₩38,733 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,825 | ₩38,855 | ₩38,798 | ₩38,855 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,878 | ₩38,918 | ₩38,865 | ₩38,865 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,731 | ₩38,891 | ₩38,731 | ₩38,885 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,778 | ₩38,838 | ₩38,778 | ₩38,778 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,652 | ₩38,652 | ₩38,652 | ₩38,652 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,454 | ₩38,454 | ₩38,454 | ₩38,454 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,482 | ₩38,482 | ₩38,482 | ₩38,482 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,400 | ₩38,400 | ₩38,400 | ₩38,400 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,411 | ₩38,518 | ₩38,411 | ₩38,431 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,624 | ₩38,705 | ₩38,610 | ₩38,697 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,504 | ₩38,735 | ₩38,504 | ₩38,735 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,598 | ₩38,678 | ₩38,598 | ₩38,624 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,598 | ₩38,598 | ₩38,571 | ₩38,571 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,745 | ₩38,745 | ₩38,618 | ₩38,618 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,361 | ₩38,361 | ₩38,361 | ₩38,361 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,438 | ₩38,464 | ₩38,420 | ₩38,420 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,357 | ₩38,357 | ₩38,289 | ₩38,289 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,116 | ₩38,116 | ₩38,116 | ₩38,116 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,984 | ₩37,984 | ₩37,956 | ₩37,956 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,356 | ₩37,503 | ₩37,289 | ₩37,438 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,797 | ₩37,797 | ₩37,268 | ₩37,268 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,690 | ₩37,706 | ₩37,690 | ₩37,706 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,607 | ₩37,607 | ₩37,607 | ₩37,607 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,770 | ₩37,770 | ₩37,770 | ₩37,770 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,964 | ₩37,997 | ₩37,929 | ₩37,929 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,184 | ₩38,184 | ₩37,890 | ₩37,895 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,251 | ₩38,251 | ₩38,205 | ₩38,205 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,277 | ₩38,277 | ₩38,276 | ₩38,276 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,933 | ₩37,933 | ₩37,933 | ₩37,933 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,104 | ₩38,104 | ₩38,016 | ₩38,016 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,271 | ₩38,271 | ₩38,271 | ₩38,271 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,277 | ₩38,277 | ₩38,197 | ₩38,224 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,491 | ₩38,544 | ₩38,144 | ₩38,144 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,408 | ₩38,408 | ₩38,377 | ₩38,377 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,451 | ₩38,451 | ₩38,324 | ₩38,324 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,544 | ₩38,544 | ₩38,464 | ₩38,516 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,431 | ₩38,431 | ₩38,431 | ₩38,431 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,331 | ₩38,331 | ₩38,241 | ₩38,241 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,144 | ₩38,144 | ₩38,082 | ₩38,082 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩38,024 | ₩38,024 | ₩37,810 | ₩37,913 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,077 | ₩38,077 | ₩38,061 | ₩38,061 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,064 | ₩38,117 | ₩38,064 | ₩38,070 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,717 | ₩37,850 | ₩37,717 | ₩37,810 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,850 | ₩37,850 | ₩37,556 | ₩37,618 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,583 | ₩37,797 | ₩37,583 | ₩37,715 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,570 | ₩37,636 | ₩37,570 | ₩37,636 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,490 | ₩37,490 | ₩37,327 | ₩37,327 | -0.43% | 200 |
|---|