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 | ₩42,772 | ₩42,879 | ₩42,732 | ₩42,836 | +0.15% | 8천 |
| 2026.10.08 | ₩42,879 | ₩42,879 | ₩42,625 | ₩42,625 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,986 | ₩42,986 | ₩42,966 | ₩42,966 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 100 |
| 2026.10.05 | ₩42,719 | ₩42,863 | ₩42,719 | ₩42,863 | +0.34% | 300 |
| 2026.10.02 | ₩42,732 | ₩42,732 | ₩42,631 | ₩42,631 | -0.24% | 100 |
| 2026.10.01 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 100 |
| 2026.09.30 | ₩42,412 | ₩42,492 | ₩42,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,324 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,211 | ₩42,232 | ₩42,211 | ₩42,232 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,211 | ₩42,211 | ₩42,171 | ₩42,171 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,292 | ₩42,452 | ₩42,292 | ₩42,438 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,118 | ₩42,298 | ₩42,118 | ₩42,298 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,318 | ₩42,318 | ₩42,285 | ₩42,285 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,462 | ₩42,462 | ₩42,462 | ₩42,462 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,025 | ₩42,305 | ₩42,025 | ₩42,305 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,578 | ₩41,578 | ₩41,578 | ₩41,578 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,144 | ₩41,144 | ₩40,890 | ₩40,893 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,944 | ₩40,944 | ₩40,930 | ₩40,930 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,144 | ₩41,172 | ₩41,144 | ₩41,172 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,371 | ₩41,371 | ₩41,344 | ₩41,344 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,104 | ₩41,144 | ₩41,097 | ₩41,097 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,571 | ₩41,571 | ₩41,364 | ₩41,364 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,431 | ₩41,518 | ₩41,431 | ₩41,436 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,518 | ₩41,518 | ₩41,451 | ₩41,473 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,211 | ₩41,544 | ₩41,211 | ₩41,475 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,017 | ₩41,124 | ₩41,017 | ₩41,124 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,331 | ₩41,331 | ₩41,317 | ₩41,317 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,331 | ₩41,357 | ₩41,331 | ₩41,357 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,478 | ₩41,511 | ₩41,478 | ₩41,511 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,090 | ₩41,224 | ₩41,037 | ₩41,129 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,104 | ₩41,104 | ₩41,070 | ₩41,070 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,224 | ₩41,224 | ₩41,177 | ₩41,177 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,077 | ₩41,077 | ₩41,050 | ₩41,050 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,197 | ₩41,211 | ₩41,197 | ₩41,211 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,291 | ₩41,317 | ₩41,237 | ₩41,251 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,731 | ₩41,731 | ₩41,663 | ₩41,663 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,811 | ₩41,811 | ₩41,684 | ₩41,684 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,778 | ₩41,798 | ₩41,731 | ₩41,731 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,491 | ₩41,531 | ₩41,478 | ₩41,478 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,291 | ₩41,291 | ₩41,211 | ₩41,275 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,584 | ₩41,584 | ₩41,317 | ₩41,353 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,384 | ₩41,411 | ₩41,277 | ₩41,411 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,197 | ₩41,197 | ₩41,050 | ₩41,112 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,331 | ₩41,331 | ₩41,197 | ₩41,208 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,157 | ₩41,304 | ₩41,157 | ₩41,288 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,583 | ₩40,586 | ₩40,583 | ₩40,586 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,170 | ₩40,198 | ₩40,170 | ₩40,198 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,903 | ₩40,036 | ₩39,796 | ₩39,959 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,409 | ₩39,729 | ₩39,091 | ₩39,091 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,409 | ₩39,689 | ₩39,356 | ₩39,669 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,756 | ₩39,929 | ₩39,663 | ₩39,843 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,929 | ₩40,036 | ₩39,863 | ₩39,863 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,210 | ₩40,250 | ₩40,050 | ₩40,130 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,697 | ₩40,710 | ₩40,697 | ₩40,710 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,784 | ₩40,793 | ₩40,784 | ₩40,793 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,450 | ₩40,450 | ₩40,316 | ₩40,316 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,323 | ₩40,397 | ₩40,210 | ₩40,306 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,837 | ₩40,837 | ₩40,637 | ₩40,655 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,050 | ₩41,050 | ₩40,970 | ₩41,044 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,090 | ₩41,156 | ₩40,970 | ₩41,156 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,997 | ₩41,064 | ₩40,797 | ₩40,810 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,211 | ₩41,437 | ₩41,197 | ₩41,377 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,077 | ₩41,233 | ₩40,997 | ₩41,233 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,637 | ₩40,837 | ₩40,490 | ₩40,764 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,744 | ₩40,744 | ₩40,683 | ₩40,690 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,304 | ₩41,304 | ₩41,197 | ₩41,197 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,384 | ₩41,384 | ₩40,677 | ₩40,818 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,437 | ₩41,478 | ₩41,237 | ₩41,237 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,651 | ₩41,664 | ₩41,638 | ₩41,638 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,678 | ₩41,678 | ₩41,644 | ₩41,644 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,624 | ₩41,624 | ₩41,624 | ₩41,624 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,611 | ₩41,611 | ₩41,578 | ₩41,578 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,598 | ₩41,598 | ₩41,558 | ₩41,558 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,584 | ₩41,584 | ₩41,551 | ₩41,551 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,598 | ₩41,598 | ₩41,578 | ₩41,578 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,491 | ₩41,598 | ₩41,491 | ₩41,538 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,371 | ₩41,457 | ₩41,371 | ₩41,457 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,397 | ₩41,397 | ₩41,397 | ₩41,397 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,291 | ₩41,291 | ₩41,224 | ₩41,224 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,157 | ₩41,317 | ₩41,157 | ₩41,317 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,417 | ₩41,417 | ₩41,417 | ₩41,417 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,384 | ₩41,397 | ₩41,291 | ₩41,297 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,437 | ₩41,491 | ₩41,437 | ₩41,444 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,471 | ₩41,471 | ₩41,424 | ₩41,437 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,491 | ₩41,491 | ₩41,444 | ₩41,444 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,478 | ₩41,478 | ₩41,451 | ₩41,451 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,451 | ₩41,451 | ₩41,444 | ₩41,444 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,397 | ₩41,411 | ₩41,371 | ₩41,371 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,424 | ₩41,424 | ₩41,384 | ₩41,384 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,397 | ₩41,411 | ₩41,324 | ₩41,324 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,291 | ₩41,291 | ₩41,291 | ₩41,291 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,277 | ₩41,277 | ₩41,171 | ₩41,171 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,184 | ₩41,224 | ₩41,171 | ₩41,177 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,224 | ₩41,224 | ₩41,184 | ₩41,184 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,197 | ₩41,197 | ₩41,164 | ₩41,164 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,237 | ₩41,251 | ₩41,217 | ₩41,217 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,184 | ₩41,197 | ₩41,171 | ₩41,171 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,157 | ₩41,157 | ₩41,124 | ₩41,124 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,184 | ₩41,211 | ₩41,157 | ₩41,157 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,137 | ₩41,137 | ₩41,137 | ₩41,137 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,050 | ₩41,050 | ₩41,004 | ₩41,004 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,810 | ₩40,810 | ₩40,810 | ₩40,810 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,729 | ₩40,729 | ₩40,729 | ₩40,729 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,463 | ₩40,517 | ₩40,463 | ₩40,517 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,623 | ₩40,637 | ₩40,597 | ₩40,597 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,370 | ₩40,383 | ₩40,335 | ₩40,335 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,397 | ₩40,410 | ₩40,397 | ₩40,410 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,290 | ₩40,303 | ₩40,176 | ₩40,176 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,263 | ₩40,276 | ₩40,250 | ₩40,250 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,356 | ₩40,356 | ₩40,276 | ₩40,276 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,050 | ₩40,096 | ₩40,050 | ₩40,096 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,036 | ₩40,036 | ₩40,010 | ₩40,010 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,489 | ₩39,516 | ₩39,489 | ₩39,516 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,255 | ₩39,255 | ₩39,255 | ₩39,255 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,009 | ₩39,262 | ₩39,009 | ₩39,222 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,248 | ₩38,304 | ₩38,101 | ₩38,304 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,315 | ₩38,319 | ₩38,315 | ₩38,319 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,195 | ₩38,275 | ₩38,137 | ₩38,137 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,989 | ₩36,989 | ₩36,989 | ₩36,989 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,101 | ₩38,101 | ₩37,647 | ₩37,647 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,301 | ₩38,395 | ₩38,301 | ₩38,315 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,108 | ₩38,108 | ₩37,917 | ₩37,917 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,595 | ₩38,595 | ₩38,435 | ₩38,435 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,822 | ₩38,822 | ₩38,802 | ₩38,802 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,608 | ₩38,636 | ₩38,608 | ₩38,636 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,501 | ₩38,501 | ₩38,315 | ₩38,315 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,488 | ₩38,515 | ₩38,443 | ₩38,443 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,911 | ₩38,911 | ₩38,715 | ₩38,818 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,208 | ₩38,819 | ₩38,195 | ₩38,819 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,542 | ₩38,542 | ₩38,485 | ₩38,485 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,937 | ₩38,937 | ₩38,937 | ₩38,937 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,808 | ₩38,820 | ₩38,808 | ₩38,820 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,742 | ₩38,776 | ₩38,688 | ₩38,776 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,969 | ₩38,969 | ₩38,675 | ₩38,815 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩39,009 | ₩39,042 | ₩39,009 | ₩39,042 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,742 | ₩38,762 | ₩38,688 | ₩38,762 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,662 | ₩38,662 | ₩38,499 | ₩38,499 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,762 | ₩38,762 | ₩38,762 | ₩38,762 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,595 | ₩38,595 | ₩38,515 | ₩38,576 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,728 | ₩38,728 | ₩38,678 | ₩38,678 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,435 | ₩38,568 | ₩38,435 | ₩38,513 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,448 | ₩38,555 | ₩38,448 | ₩38,483 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,542 | ₩38,542 | ₩38,412 | ₩38,412 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,888 | ₩38,888 | ₩38,863 | ₩38,863 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,929 | ₩38,942 | ₩38,844 | ₩38,844 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,488 | ₩38,716 | ₩38,488 | ₩38,716 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,261 | ₩38,341 | ₩38,141 | ₩38,244 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,662 | ₩38,662 | ₩38,556 | ₩38,556 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,848 | ₩38,887 | ₩38,848 | ₩38,887 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,154 | ₩39,154 | ₩39,154 | ₩39,154 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,995 | ₩38,995 | ₩38,991 | ₩38,991 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,062 | ₩39,187 | ₩39,062 | ₩39,187 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,316 | ₩39,316 | ₩39,282 | ₩39,282 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,195 | ₩39,316 | ₩39,195 | ₩39,249 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,115 | ₩39,209 | ₩39,075 | ₩39,122 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,051 | ₩39,051 | ₩39,051 | ₩39,051 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,888 | ₩38,888 | ₩38,832 | ₩38,832 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,009 | ₩39,009 | ₩38,949 | ₩38,949 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,895 | ₩38,895 | ₩38,895 | ₩38,895 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,862 | ₩38,962 | ₩38,862 | ₩38,962 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,742 | ₩38,788 | ₩38,742 | ₩38,788 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,675 | ₩38,716 | ₩38,675 | ₩38,716 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,808 | ₩38,839 | ₩38,782 | ₩38,839 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,862 | ₩38,902 | ₩38,848 | ₩38,848 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,715 | ₩38,875 | ₩38,715 | ₩38,868 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,762 | ₩38,822 | ₩38,762 | ₩38,762 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,437 | ₩38,437 | ₩38,437 | ₩38,437 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,384 | ₩38,384 | ₩38,384 | ₩38,384 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,395 | ₩38,501 | ₩38,395 | ₩38,415 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,608 | ₩38,688 | ₩38,594 | ₩38,680 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,488 | ₩38,719 | ₩38,488 | ₩38,719 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,582 | ₩38,662 | ₩38,582 | ₩38,608 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,582 | ₩38,582 | ₩38,555 | ₩38,555 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,728 | ₩38,728 | ₩38,602 | ₩38,602 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,548 | ₩38,548 | ₩38,548 | ₩38,548 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,521 | ₩38,521 | ₩38,521 | ₩38,521 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,421 | ₩38,448 | ₩38,404 | ₩38,404 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,341 | ₩38,341 | ₩38,273 | ₩38,273 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,968 | ₩37,968 | ₩37,940 | ₩37,940 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,340 | ₩37,487 | ₩37,274 | ₩37,422 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,781 | ₩37,781 | ₩37,252 | ₩37,252 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,674 | ₩37,690 | ₩37,674 | ₩37,690 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,754 | ₩37,754 | ₩37,754 | ₩37,754 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,948 | ₩37,981 | ₩37,913 | ₩37,913 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,168 | ₩38,168 | ₩37,874 | ₩37,880 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,235 | ₩38,235 | ₩38,189 | ₩38,189 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,215 | ₩38,215 | ₩38,215 | ₩38,215 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,261 | ₩38,261 | ₩38,260 | ₩38,260 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,917 | ₩37,917 | ₩37,917 | ₩37,917 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,088 | ₩38,088 | ₩38,000 | ₩38,000 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,255 | ₩38,255 | ₩38,255 | ₩38,255 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,261 | ₩38,261 | ₩38,181 | ₩38,208 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,475 | ₩38,528 | ₩38,128 | ₩38,128 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,392 | ₩38,392 | ₩38,361 | ₩38,361 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,435 | ₩38,435 | ₩38,308 | ₩38,308 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,528 | ₩38,528 | ₩38,448 | ₩38,500 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,415 | ₩38,415 | ₩38,415 | ₩38,415 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,315 | ₩38,315 | ₩38,225 | ₩38,225 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,128 | ₩38,128 | ₩38,066 | ₩38,066 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩38,008 | ₩38,008 | ₩37,794 | ₩37,897 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,061 | ₩38,061 | ₩38,045 | ₩38,045 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,048 | ₩38,101 | ₩38,048 | ₩38,054 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,701 | ₩37,834 | ₩37,701 | ₩37,794 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,834 | ₩37,834 | ₩37,541 | ₩37,602 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,567 | ₩37,781 | ₩37,567 | ₩37,699 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,554 | ₩37,621 | ₩37,554 | ₩37,621 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,742 | ₩37,742 | ₩37,742 | ₩37,742 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,474 | ₩37,474 | ₩37,311 | ₩37,311 | -0.43% | 200 |
|---|