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 | ₩42,770 | ₩42,877 | ₩42,730 | ₩42,834 | +0.15% | 8천 |
| 2026.10.08 | ₩42,877 | ₩42,877 | ₩42,623 | ₩42,623 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,984 | ₩42,984 | ₩42,964 | ₩42,964 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,037 | ₩43,037 | ₩43,037 | ₩43,037 | 0.00% | 100 |
| 2026.10.05 | ₩42,717 | ₩42,861 | ₩42,717 | ₩42,861 | +0.34% | 300 |
| 2026.10.02 | ₩42,730 | ₩42,730 | ₩42,629 | ₩42,629 | -0.24% | 100 |
| 2026.10.01 | ₩42,416 | ₩42,416 | ₩42,416 | ₩42,416 | 0.00% | 100 |
| 2026.09.30 | ₩42,410 | ₩42,490 | ₩42,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,322 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,210 | ₩42,230 | ₩42,210 | ₩42,230 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,210 | ₩42,210 | ₩42,170 | ₩42,170 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,290 | ₩42,450 | ₩42,290 | ₩42,436 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,116 | ₩42,296 | ₩42,116 | ₩42,296 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,316 | ₩42,316 | ₩42,283 | ₩42,283 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,023 | ₩42,303 | ₩42,023 | ₩42,303 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,142 | ₩41,142 | ₩40,888 | ₩40,891 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,942 | ₩40,942 | ₩40,929 | ₩40,929 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,142 | ₩41,170 | ₩41,142 | ₩41,170 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,369 | ₩41,369 | ₩41,342 | ₩41,342 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,102 | ₩41,142 | ₩41,095 | ₩41,095 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,569 | ₩41,569 | ₩41,362 | ₩41,362 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,429 | ₩41,516 | ₩41,429 | ₩41,434 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,516 | ₩41,516 | ₩41,449 | ₩41,472 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,209 | ₩41,542 | ₩41,209 | ₩41,473 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,015 | ₩41,122 | ₩41,015 | ₩41,122 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,329 | ₩41,329 | ₩41,315 | ₩41,315 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,329 | ₩41,356 | ₩41,329 | ₩41,356 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,476 | ₩41,509 | ₩41,476 | ₩41,509 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,089 | ₩41,222 | ₩41,035 | ₩41,127 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,102 | ₩41,102 | ₩41,069 | ₩41,069 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,935 | ₩40,935 | ₩40,935 | ₩40,935 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,222 | ₩41,222 | ₩41,175 | ₩41,175 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,075 | ₩41,075 | ₩41,049 | ₩41,049 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,195 | ₩41,209 | ₩41,195 | ₩41,209 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,289 | ₩41,315 | ₩41,235 | ₩41,249 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,729 | ₩41,729 | ₩41,661 | ₩41,661 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,809 | ₩41,809 | ₩41,682 | ₩41,682 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,776 | ₩41,796 | ₩41,729 | ₩41,729 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,489 | ₩41,529 | ₩41,476 | ₩41,476 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,289 | ₩41,289 | ₩41,209 | ₩41,273 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,582 | ₩41,582 | ₩41,315 | ₩41,352 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,382 | ₩41,409 | ₩41,275 | ₩41,409 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,195 | ₩41,195 | ₩41,049 | ₩41,110 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,329 | ₩41,329 | ₩41,195 | ₩41,206 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,155 | ₩41,302 | ₩41,155 | ₩41,286 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,582 | ₩40,584 | ₩40,582 | ₩40,584 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,168 | ₩40,196 | ₩40,168 | ₩40,196 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,901 | ₩40,034 | ₩39,794 | ₩39,957 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,407 | ₩39,727 | ₩39,090 | ₩39,090 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,407 | ₩39,687 | ₩39,354 | ₩39,667 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,754 | ₩39,928 | ₩39,661 | ₩39,841 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,928 | ₩40,034 | ₩39,861 | ₩39,861 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,208 | ₩40,248 | ₩40,048 | ₩40,128 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,695 | ₩40,708 | ₩40,695 | ₩40,708 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,782 | ₩40,791 | ₩40,782 | ₩40,791 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,448 | ₩40,448 | ₩40,315 | ₩40,315 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,321 | ₩40,395 | ₩40,208 | ₩40,304 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,835 | ₩40,835 | ₩40,635 | ₩40,654 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,049 | ₩41,049 | ₩40,969 | ₩41,042 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,089 | ₩41,154 | ₩40,969 | ₩41,154 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,995 | ₩41,062 | ₩40,795 | ₩40,808 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,209 | ₩41,436 | ₩41,195 | ₩41,376 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,075 | ₩41,231 | ₩40,995 | ₩41,231 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,635 | ₩40,835 | ₩40,488 | ₩40,762 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,742 | ₩40,742 | ₩40,682 | ₩40,688 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,302 | ₩41,302 | ₩41,195 | ₩41,195 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,382 | ₩41,382 | ₩40,675 | ₩40,816 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,436 | ₩41,476 | ₩41,235 | ₩41,235 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,649 | ₩41,662 | ₩41,636 | ₩41,636 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,676 | ₩41,676 | ₩41,642 | ₩41,642 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,622 | ₩41,622 | ₩41,622 | ₩41,622 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,609 | ₩41,609 | ₩41,576 | ₩41,576 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,596 | ₩41,596 | ₩41,556 | ₩41,556 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,582 | ₩41,582 | ₩41,549 | ₩41,549 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,596 | ₩41,596 | ₩41,576 | ₩41,576 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,562 | ₩41,562 | ₩41,562 | ₩41,562 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,536 | ₩41,536 | ₩41,536 | ₩41,536 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,489 | ₩41,596 | ₩41,489 | ₩41,536 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,369 | ₩41,456 | ₩41,369 | ₩41,456 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,396 | ₩41,396 | ₩41,396 | ₩41,396 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,289 | ₩41,289 | ₩41,222 | ₩41,222 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,155 | ₩41,315 | ₩41,155 | ₩41,315 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,382 | ₩41,396 | ₩41,289 | ₩41,295 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,436 | ₩41,489 | ₩41,436 | ₩41,442 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,469 | ₩41,469 | ₩41,422 | ₩41,436 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,489 | ₩41,489 | ₩41,442 | ₩41,442 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,476 | ₩41,476 | ₩41,449 | ₩41,449 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,449 | ₩41,449 | ₩41,442 | ₩41,442 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,396 | ₩41,409 | ₩41,369 | ₩41,369 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,422 | ₩41,422 | ₩41,382 | ₩41,382 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,396 | ₩41,409 | ₩41,322 | ₩41,322 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,275 | ₩41,275 | ₩41,169 | ₩41,169 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,182 | ₩41,222 | ₩41,169 | ₩41,175 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,222 | ₩41,222 | ₩41,182 | ₩41,182 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,195 | ₩41,195 | ₩41,162 | ₩41,162 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,235 | ₩41,249 | ₩41,215 | ₩41,215 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,182 | ₩41,195 | ₩41,169 | ₩41,169 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,155 | ₩41,155 | ₩41,122 | ₩41,122 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,182 | ₩41,209 | ₩41,155 | ₩41,155 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,039 | ₩41,039 | ₩41,039 | ₩41,039 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,049 | ₩41,049 | ₩41,002 | ₩41,002 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,808 | ₩40,808 | ₩40,808 | ₩40,808 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,727 | ₩40,727 | ₩40,727 | ₩40,727 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,461 | ₩40,515 | ₩40,461 | ₩40,515 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,622 | ₩40,635 | ₩40,595 | ₩40,595 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,368 | ₩40,381 | ₩40,333 | ₩40,333 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,395 | ₩40,408 | ₩40,395 | ₩40,408 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,288 | ₩40,301 | ₩40,175 | ₩40,175 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,261 | ₩40,275 | ₩40,248 | ₩40,248 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,355 | ₩40,355 | ₩40,275 | ₩40,275 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,048 | ₩40,094 | ₩40,048 | ₩40,094 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,034 | ₩40,034 | ₩40,008 | ₩40,008 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,828 | ₩39,828 | ₩39,828 | ₩39,828 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,487 | ₩39,514 | ₩39,487 | ₩39,514 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,007 | ₩39,260 | ₩39,007 | ₩39,220 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,998 | ₩38,998 | ₩38,998 | ₩38,998 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,246 | ₩38,302 | ₩38,099 | ₩38,302 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,313 | ₩38,317 | ₩38,313 | ₩38,317 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,161 | ₩38,161 | ₩38,161 | ₩38,161 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,193 | ₩38,273 | ₩38,135 | ₩38,135 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,830 | ₩37,830 | ₩37,830 | ₩37,830 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,988 | ₩36,988 | ₩36,988 | ₩36,988 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,185 | ₩37,185 | ₩37,185 | ₩37,185 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,099 | ₩38,099 | ₩37,646 | ₩37,646 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,065 | ₩38,065 | ₩38,065 | ₩38,065 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,300 | ₩38,393 | ₩38,300 | ₩38,313 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,106 | ₩38,106 | ₩37,915 | ₩37,915 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,380 | ₩38,380 | ₩38,380 | ₩38,380 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,593 | ₩38,593 | ₩38,433 | ₩38,433 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,820 | ₩38,820 | ₩38,800 | ₩38,800 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,607 | ₩38,635 | ₩38,607 | ₩38,635 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,500 | ₩38,500 | ₩38,313 | ₩38,313 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,486 | ₩38,513 | ₩38,441 | ₩38,441 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,909 | ₩38,909 | ₩38,713 | ₩38,816 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,206 | ₩38,817 | ₩38,193 | ₩38,817 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,540 | ₩38,540 | ₩38,484 | ₩38,484 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,935 | ₩38,935 | ₩38,935 | ₩38,935 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,807 | ₩38,819 | ₩38,807 | ₩38,819 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,740 | ₩38,775 | ₩38,687 | ₩38,775 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,967 | ₩38,967 | ₩38,673 | ₩38,813 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩39,007 | ₩39,040 | ₩39,007 | ₩39,040 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,740 | ₩38,760 | ₩38,687 | ₩38,760 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,660 | ₩38,660 | ₩38,497 | ₩38,497 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,760 | ₩38,760 | ₩38,760 | ₩38,760 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,593 | ₩38,593 | ₩38,513 | ₩38,574 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,727 | ₩38,727 | ₩38,676 | ₩38,676 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,433 | ₩38,566 | ₩38,433 | ₩38,512 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,446 | ₩38,553 | ₩38,446 | ₩38,481 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,540 | ₩38,540 | ₩38,410 | ₩38,410 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,887 | ₩38,887 | ₩38,861 | ₩38,861 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,927 | ₩38,940 | ₩38,843 | ₩38,843 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,486 | ₩38,715 | ₩38,486 | ₩38,715 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,260 | ₩38,340 | ₩38,139 | ₩38,242 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,660 | ₩38,660 | ₩38,554 | ₩38,554 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,847 | ₩38,885 | ₩38,847 | ₩38,885 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,152 | ₩39,152 | ₩39,152 | ₩39,152 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,994 | ₩38,994 | ₩38,990 | ₩38,990 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,060 | ₩39,186 | ₩39,060 | ₩39,186 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,314 | ₩39,314 | ₩39,280 | ₩39,280 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,194 | ₩39,314 | ₩39,194 | ₩39,247 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,114 | ₩39,207 | ₩39,074 | ₩39,120 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,973 | ₩38,973 | ₩38,973 | ₩38,973 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,887 | ₩38,887 | ₩38,831 | ₩38,831 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,534 | ₩38,534 | ₩38,534 | ₩38,534 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,007 | ₩39,007 | ₩38,947 | ₩38,947 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,059 | ₩39,059 | ₩39,059 | ₩39,059 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,949 | ₩38,949 | ₩38,949 | ₩38,949 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,860 | ₩38,960 | ₩38,860 | ₩38,960 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,740 | ₩38,787 | ₩38,740 | ₩38,787 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,671 | ₩38,671 | ₩38,671 | ₩38,671 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,673 | ₩38,715 | ₩38,673 | ₩38,715 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,807 | ₩38,837 | ₩38,780 | ₩38,837 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,860 | ₩38,900 | ₩38,847 | ₩38,847 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,713 | ₩38,873 | ₩38,713 | ₩38,867 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,760 | ₩38,820 | ₩38,760 | ₩38,760 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,635 | ₩38,635 | ₩38,635 | ₩38,635 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,382 | ₩38,382 | ₩38,382 | ₩38,382 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,393 | ₩38,500 | ₩38,393 | ₩38,413 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,607 | ₩38,687 | ₩38,592 | ₩38,679 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,486 | ₩38,717 | ₩38,486 | ₩38,717 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,580 | ₩38,660 | ₩38,580 | ₩38,607 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,580 | ₩38,580 | ₩38,553 | ₩38,553 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,727 | ₩38,727 | ₩38,600 | ₩38,600 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,534 | ₩38,534 | ₩38,534 | ₩38,534 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,420 | ₩38,446 | ₩38,402 | ₩38,402 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,340 | ₩38,340 | ₩38,272 | ₩38,272 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,098 | ₩38,098 | ₩38,098 | ₩38,098 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,966 | ₩37,966 | ₩37,938 | ₩37,938 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,339 | ₩37,486 | ₩37,272 | ₩37,420 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,779 | ₩37,779 | ₩37,251 | ₩37,251 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,672 | ₩37,688 | ₩37,672 | ₩37,688 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,946 | ₩37,979 | ₩37,911 | ₩37,911 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,166 | ₩38,166 | ₩37,873 | ₩37,878 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,233 | ₩38,233 | ₩38,187 | ₩38,187 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,213 | ₩38,213 | ₩38,213 | ₩38,213 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,260 | ₩38,260 | ₩38,258 | ₩38,258 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,086 | ₩38,086 | ₩37,998 | ₩37,998 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,253 | ₩38,253 | ₩38,253 | ₩38,253 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,260 | ₩38,260 | ₩38,179 | ₩38,206 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,473 | ₩38,526 | ₩38,126 | ₩38,126 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,390 | ₩38,390 | ₩38,360 | ₩38,360 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,433 | ₩38,433 | ₩38,306 | ₩38,306 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,526 | ₩38,526 | ₩38,446 | ₩38,498 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,493 | ₩38,493 | ₩38,493 | ₩38,493 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,413 | ₩38,413 | ₩38,413 | ₩38,413 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,313 | ₩38,313 | ₩38,224 | ₩38,224 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,126 | ₩38,126 | ₩38,065 | ₩38,065 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩38,006 | ₩38,006 | ₩37,792 | ₩37,895 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,059 | ₩38,059 | ₩38,043 | ₩38,043 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,046 | ₩38,099 | ₩38,046 | ₩38,053 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,699 | ₩37,833 | ₩37,699 | ₩37,792 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,833 | ₩37,833 | ₩37,539 | ₩37,600 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,566 | ₩37,779 | ₩37,566 | ₩37,698 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,552 | ₩37,619 | ₩37,552 | ₩37,619 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,472 | ₩37,472 | ₩37,309 | ₩37,309 | -0.43% | 200 |
|---|