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 | ₩42,720 | ₩42,827 | ₩42,680 | ₩42,784 | +0.15% | 8천 |
| 2026.10.08 | ₩42,827 | ₩42,827 | ₩42,573 | ₩42,573 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,933 | ₩42,933 | ₩42,913 | ₩42,913 | -0.05% | 7.9천 |
| 2026.10.06 | ₩42,987 | ₩42,987 | ₩42,987 | ₩42,987 | 0.00% | 100 |
| 2026.10.05 | ₩42,667 | ₩42,811 | ₩42,667 | ₩42,811 | +0.34% | 300 |
| 2026.10.02 | ₩42,680 | ₩42,680 | ₩42,579 | ₩42,579 | -0.24% | 100 |
| 2026.10.01 | ₩42,367 | ₩42,367 | ₩42,367 | ₩42,367 | 0.00% | 100 |
| 2026.09.30 | ₩42,360 | ₩42,440 | ₩42,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,272 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,160 | ₩42,180 | ₩42,160 | ₩42,180 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,160 | ₩42,160 | ₩42,120 | ₩42,120 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,240 | ₩42,400 | ₩42,240 | ₩42,387 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,067 | ₩42,247 | ₩42,067 | ₩42,247 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,267 | ₩42,267 | ₩42,234 | ₩42,234 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,411 | ₩42,411 | ₩42,411 | ₩42,411 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,974 | ₩42,254 | ₩41,974 | ₩42,254 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,361 | ₩41,361 | ₩41,361 | ₩41,361 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,094 | ₩41,094 | ₩40,841 | ₩40,843 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,894 | ₩40,894 | ₩40,881 | ₩40,881 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,094 | ₩41,122 | ₩41,094 | ₩41,122 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,321 | ₩41,321 | ₩41,294 | ₩41,294 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,054 | ₩41,094 | ₩41,047 | ₩41,047 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,520 | ₩41,520 | ₩41,314 | ₩41,314 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,381 | ₩41,467 | ₩41,381 | ₩41,386 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,467 | ₩41,467 | ₩41,400 | ₩41,423 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,161 | ₩41,494 | ₩41,161 | ₩41,424 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩40,967 | ₩41,074 | ₩40,967 | ₩41,074 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩40,997 | ₩40,997 | ₩40,997 | ₩40,997 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,281 | ₩41,281 | ₩41,267 | ₩41,267 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,281 | ₩41,307 | ₩41,281 | ₩41,307 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,427 | ₩41,460 | ₩41,427 | ₩41,460 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,041 | ₩41,174 | ₩40,987 | ₩41,079 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,054 | ₩41,054 | ₩41,021 | ₩41,021 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,887 | ₩40,887 | ₩40,887 | ₩40,887 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,174 | ₩41,174 | ₩41,127 | ₩41,127 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,027 | ₩41,027 | ₩41,001 | ₩41,001 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,147 | ₩41,161 | ₩41,147 | ₩41,161 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,241 | ₩41,267 | ₩41,187 | ₩41,201 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,680 | ₩41,680 | ₩41,612 | ₩41,612 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,760 | ₩41,760 | ₩41,634 | ₩41,634 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,727 | ₩41,747 | ₩41,680 | ₩41,680 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,440 | ₩41,480 | ₩41,427 | ₩41,427 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,241 | ₩41,241 | ₩41,161 | ₩41,225 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,534 | ₩41,534 | ₩41,267 | ₩41,303 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,334 | ₩41,361 | ₩41,227 | ₩41,361 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,147 | ₩41,147 | ₩41,001 | ₩41,062 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,281 | ₩41,281 | ₩41,147 | ₩41,158 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,107 | ₩41,254 | ₩41,107 | ₩41,238 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,534 | ₩40,537 | ₩40,534 | ₩40,537 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,121 | ₩40,149 | ₩40,121 | ₩40,149 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,854 | ₩39,988 | ₩39,748 | ₩39,910 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,361 | ₩39,681 | ₩39,044 | ₩39,044 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,361 | ₩39,641 | ₩39,308 | ₩39,621 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,708 | ₩39,881 | ₩39,614 | ₩39,794 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,881 | ₩39,988 | ₩39,814 | ₩39,814 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,161 | ₩40,201 | ₩40,001 | ₩40,081 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,647 | ₩40,661 | ₩40,647 | ₩40,661 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,734 | ₩40,743 | ₩40,734 | ₩40,743 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,401 | ₩40,401 | ₩40,268 | ₩40,268 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,274 | ₩40,347 | ₩40,161 | ₩40,257 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,787 | ₩40,787 | ₩40,587 | ₩40,606 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,001 | ₩41,001 | ₩40,921 | ₩40,994 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,041 | ₩41,106 | ₩40,921 | ₩41,106 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩40,947 | ₩41,014 | ₩40,747 | ₩40,761 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,161 | ₩41,387 | ₩41,147 | ₩41,327 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,027 | ₩41,183 | ₩40,947 | ₩41,183 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,587 | ₩40,787 | ₩40,441 | ₩40,714 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,694 | ₩40,694 | ₩40,634 | ₩40,641 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,254 | ₩41,254 | ₩41,147 | ₩41,147 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,334 | ₩41,334 | ₩40,627 | ₩40,769 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,387 | ₩41,427 | ₩41,187 | ₩41,187 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,600 | ₩41,614 | ₩41,587 | ₩41,587 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,627 | ₩41,627 | ₩41,594 | ₩41,594 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,560 | ₩41,560 | ₩41,527 | ₩41,527 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,547 | ₩41,547 | ₩41,507 | ₩41,507 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,534 | ₩41,534 | ₩41,500 | ₩41,500 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,547 | ₩41,547 | ₩41,527 | ₩41,527 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,440 | ₩41,547 | ₩41,440 | ₩41,487 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,321 | ₩41,407 | ₩41,321 | ₩41,407 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,347 | ₩41,347 | ₩41,347 | ₩41,347 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,241 | ₩41,241 | ₩41,174 | ₩41,174 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,107 | ₩41,267 | ₩41,107 | ₩41,267 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,367 | ₩41,367 | ₩41,367 | ₩41,367 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,334 | ₩41,347 | ₩41,241 | ₩41,247 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,387 | ₩41,440 | ₩41,387 | ₩41,394 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,420 | ₩41,420 | ₩41,374 | ₩41,387 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,440 | ₩41,440 | ₩41,394 | ₩41,394 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,427 | ₩41,427 | ₩41,400 | ₩41,400 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,400 | ₩41,400 | ₩41,394 | ₩41,394 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,347 | ₩41,361 | ₩41,321 | ₩41,321 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,374 | ₩41,374 | ₩41,334 | ₩41,334 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,347 | ₩41,361 | ₩41,274 | ₩41,274 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,227 | ₩41,227 | ₩41,121 | ₩41,121 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,134 | ₩41,174 | ₩41,121 | ₩41,127 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,174 | ₩41,174 | ₩41,134 | ₩41,134 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,147 | ₩41,147 | ₩41,114 | ₩41,114 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,187 | ₩41,201 | ₩41,167 | ₩41,167 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,134 | ₩41,147 | ₩41,121 | ₩41,121 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,107 | ₩41,107 | ₩41,074 | ₩41,074 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,134 | ₩41,161 | ₩41,107 | ₩41,107 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,087 | ₩41,087 | ₩41,087 | ₩41,087 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,001 | ₩41,001 | ₩40,954 | ₩40,954 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,847 | ₩40,847 | ₩40,847 | ₩40,847 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,754 | ₩40,754 | ₩40,754 | ₩40,754 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,761 | ₩40,761 | ₩40,761 | ₩40,761 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,679 | ₩40,679 | ₩40,679 | ₩40,679 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,414 | ₩40,467 | ₩40,414 | ₩40,467 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,574 | ₩40,587 | ₩40,547 | ₩40,547 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,321 | ₩40,334 | ₩40,286 | ₩40,286 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,347 | ₩40,361 | ₩40,347 | ₩40,361 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,241 | ₩40,254 | ₩40,128 | ₩40,128 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,214 | ₩40,228 | ₩40,201 | ₩40,201 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,308 | ₩40,308 | ₩40,228 | ₩40,228 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,001 | ₩40,048 | ₩40,001 | ₩40,048 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩39,988 | ₩39,988 | ₩39,961 | ₩39,961 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,441 | ₩39,468 | ₩39,441 | ₩39,468 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,961 | ₩39,215 | ₩38,961 | ₩39,175 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,201 | ₩38,257 | ₩38,055 | ₩38,257 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,268 | ₩38,272 | ₩38,268 | ₩38,272 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,116 | ₩38,116 | ₩38,116 | ₩38,116 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,148 | ₩38,228 | ₩38,091 | ₩38,091 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,945 | ₩36,945 | ₩36,945 | ₩36,945 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,142 | ₩37,142 | ₩37,142 | ₩37,142 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,055 | ₩38,055 | ₩37,602 | ₩37,602 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,255 | ₩38,348 | ₩38,255 | ₩38,268 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,062 | ₩38,062 | ₩37,871 | ₩37,871 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,335 | ₩38,335 | ₩38,335 | ₩38,335 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,548 | ₩38,548 | ₩38,388 | ₩38,388 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,775 | ₩38,775 | ₩38,755 | ₩38,755 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,561 | ₩38,589 | ₩38,561 | ₩38,589 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,455 | ₩38,455 | ₩38,268 | ₩38,268 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,441 | ₩38,468 | ₩38,396 | ₩38,396 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,864 | ₩38,864 | ₩38,668 | ₩38,771 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,161 | ₩38,772 | ₩38,148 | ₩38,772 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,495 | ₩38,495 | ₩38,439 | ₩38,439 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,889 | ₩38,889 | ₩38,889 | ₩38,889 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,568 | ₩38,568 | ₩38,568 | ₩38,568 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,761 | ₩38,773 | ₩38,761 | ₩38,773 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,695 | ₩38,729 | ₩38,641 | ₩38,729 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,921 | ₩38,921 | ₩38,628 | ₩38,768 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩38,961 | ₩38,995 | ₩38,961 | ₩38,995 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,695 | ₩38,715 | ₩38,641 | ₩38,715 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,615 | ₩38,615 | ₩38,452 | ₩38,452 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,548 | ₩38,548 | ₩38,468 | ₩38,529 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,681 | ₩38,681 | ₩38,631 | ₩38,631 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,388 | ₩38,521 | ₩38,388 | ₩38,467 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,401 | ₩38,508 | ₩38,401 | ₩38,436 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,495 | ₩38,495 | ₩38,365 | ₩38,365 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,841 | ₩38,841 | ₩38,816 | ₩38,816 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,881 | ₩38,895 | ₩38,797 | ₩38,797 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,843 | ₩38,843 | ₩38,843 | ₩38,843 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,441 | ₩38,669 | ₩38,441 | ₩38,669 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,215 | ₩38,295 | ₩38,095 | ₩38,197 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,615 | ₩38,615 | ₩38,509 | ₩38,509 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,801 | ₩38,840 | ₩38,801 | ₩38,840 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,107 | ₩39,107 | ₩39,107 | ₩39,107 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩38,948 | ₩38,948 | ₩38,944 | ₩38,944 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,015 | ₩39,140 | ₩39,015 | ₩39,140 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,268 | ₩39,268 | ₩39,234 | ₩39,234 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,148 | ₩39,268 | ₩39,148 | ₩39,201 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,068 | ₩39,161 | ₩39,028 | ₩39,075 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,004 | ₩39,004 | ₩39,004 | ₩39,004 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,841 | ₩38,841 | ₩38,785 | ₩38,785 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,489 | ₩38,489 | ₩38,489 | ₩38,489 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,961 | ₩38,961 | ₩38,901 | ₩38,901 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,848 | ₩38,848 | ₩38,848 | ₩38,848 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,013 | ₩39,013 | ₩39,013 | ₩39,013 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,815 | ₩38,915 | ₩38,815 | ₩38,915 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,695 | ₩38,741 | ₩38,695 | ₩38,741 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,625 | ₩38,625 | ₩38,625 | ₩38,625 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,628 | ₩38,669 | ₩38,628 | ₩38,669 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,761 | ₩38,792 | ₩38,735 | ₩38,792 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,815 | ₩38,855 | ₩38,801 | ₩38,801 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,908 | ₩38,908 | ₩38,908 | ₩38,908 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,855 | ₩38,855 | ₩38,855 | ₩38,855 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,668 | ₩38,828 | ₩38,668 | ₩38,821 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,715 | ₩38,775 | ₩38,715 | ₩38,715 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,391 | ₩38,391 | ₩38,391 | ₩38,391 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,348 | ₩38,455 | ₩38,348 | ₩38,368 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,561 | ₩38,641 | ₩38,547 | ₩38,633 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,441 | ₩38,672 | ₩38,441 | ₩38,672 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,535 | ₩38,615 | ₩38,535 | ₩38,561 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,535 | ₩38,535 | ₩38,508 | ₩38,508 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,681 | ₩38,681 | ₩38,555 | ₩38,555 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,489 | ₩38,489 | ₩38,489 | ₩38,489 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,501 | ₩38,501 | ₩38,501 | ₩38,501 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,375 | ₩38,401 | ₩38,357 | ₩38,357 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,295 | ₩38,295 | ₩38,227 | ₩38,227 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,054 | ₩38,054 | ₩38,054 | ₩38,054 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,922 | ₩37,922 | ₩37,894 | ₩37,894 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,295 | ₩37,442 | ₩37,228 | ₩37,376 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,735 | ₩37,735 | ₩37,207 | ₩37,207 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,628 | ₩37,644 | ₩37,628 | ₩37,644 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,546 | ₩37,546 | ₩37,546 | ₩37,546 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,902 | ₩37,935 | ₩37,867 | ₩37,867 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,122 | ₩38,122 | ₩37,828 | ₩37,834 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,188 | ₩38,188 | ₩38,143 | ₩38,143 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,215 | ₩38,215 | ₩38,213 | ₩38,213 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,871 | ₩37,871 | ₩37,871 | ₩37,871 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,042 | ₩38,042 | ₩37,954 | ₩37,954 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,208 | ₩38,208 | ₩38,208 | ₩38,208 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,215 | ₩38,215 | ₩38,135 | ₩38,161 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,428 | ₩38,481 | ₩38,082 | ₩38,082 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,345 | ₩38,345 | ₩38,315 | ₩38,315 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,388 | ₩38,388 | ₩38,261 | ₩38,261 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,481 | ₩38,481 | ₩38,401 | ₩38,453 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,368 | ₩38,368 | ₩38,368 | ₩38,368 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,268 | ₩38,268 | ₩38,179 | ₩38,179 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,082 | ₩38,082 | ₩38,020 | ₩38,020 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩37,962 | ₩37,962 | ₩37,748 | ₩37,851 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,015 | ₩38,015 | ₩37,999 | ₩37,999 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,002 | ₩38,055 | ₩38,002 | ₩38,008 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,655 | ₩37,788 | ₩37,655 | ₩37,748 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,788 | ₩37,788 | ₩37,495 | ₩37,556 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,522 | ₩37,735 | ₩37,522 | ₩37,654 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,508 | ₩37,575 | ₩37,508 | ₩37,575 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,428 | ₩37,428 | ₩37,266 | ₩37,266 | -0.43% | 200 |
|---|