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 | ₩42,778 | ₩42,885 | ₩42,738 | ₩42,842 | +0.15% | 8천 |
| 2026.10.08 | ₩42,885 | ₩42,885 | ₩42,631 | ₩42,631 | -0.59% | 8.1천 |
| 2026.10.07 | ₩42,991 | ₩42,991 | ₩42,971 | ₩42,971 | -0.05% | 7.9천 |
| 2026.10.06 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
| 2026.10.05 | ₩42,724 | ₩42,869 | ₩42,724 | ₩42,869 | +0.34% | 300 |
| 2026.10.02 | ₩42,738 | ₩42,738 | ₩42,636 | ₩42,636 | -0.24% | 100 |
| 2026.10.01 | ₩42,424 | ₩42,424 | ₩42,424 | ₩42,424 | 0.00% | 100 |
| 2026.09.30 | ₩42,417 | ₩42,497 | ₩42,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,329 |
| -0.21% |
| 5.8천 |
| 2026.09.29 | ₩42,217 | ₩42,237 | ₩42,217 | ₩42,237 | +0.05% | 100 |
|---|
| 2026.09.28 | ₩42,217 | ₩42,217 | ₩42,177 | ₩42,177 | -0.09% | 200 |
|---|
| 2026.09.25 | ₩42,297 | ₩42,457 | ₩42,297 | ₩42,444 | +0.35% | 1.3천 |
|---|
| 2026.09.24 | ₩42,124 | ₩42,304 | ₩42,124 | ₩42,304 | +0.43% | 300 |
|---|
| 2026.09.23 | ₩42,324 | ₩42,324 | ₩42,291 | ₩42,291 | -0.08% | 1.6천 |
|---|
| 2026.09.22 | ₩42,468 | ₩42,468 | ₩42,468 | ₩42,468 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩42,030 | ₩42,311 | ₩42,030 | ₩42,311 | +0.67% | 3.3천 |
|---|
| 2026.09.18 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 5.1천 |
|---|
| 2026.09.16 | ₩41,149 | ₩41,149 | ₩40,896 | ₩40,898 | -0.61% | 1.3천 |
|---|
| 2026.09.15 | ₩40,949 | ₩40,949 | ₩40,936 | ₩40,936 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩41,149 | ₩41,177 | ₩41,149 | ₩41,177 | +0.07% | 100 |
|---|
| 2026.09.11 | ₩41,376 | ₩41,376 | ₩41,350 | ₩41,350 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩41,109 | ₩41,149 | ₩41,103 | ₩41,103 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩41,577 | ₩41,577 | ₩41,370 | ₩41,370 | -0.50% | 600 |
|---|
| 2026.09.08 | ₩41,436 | ₩41,523 | ₩41,436 | ₩41,442 | +0.01% | 3.5천 |
|---|
| 2026.09.04 | ₩41,523 | ₩41,523 | ₩41,456 | ₩41,479 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩41,216 | ₩41,550 | ₩41,216 | ₩41,480 | +0.64% | 2.8천 |
|---|
| 2026.09.02 | ₩41,023 | ₩41,129 | ₩41,023 | ₩41,129 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,336 | ₩41,336 | ₩41,323 | ₩41,323 | -0.03% | 5.7천 |
|---|
| 2026.08.28 | ₩41,336 | ₩41,363 | ₩41,336 | ₩41,363 | +0.06% | 1.2만 |
|---|
| 2026.08.27 | ₩41,483 | ₩41,516 | ₩41,483 | ₩41,516 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩41,096 | ₩41,229 | ₩41,043 | ₩41,135 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩41,109 | ₩41,109 | ₩41,076 | ₩41,076 | -0.08% | 6.3천 |
|---|
| 2026.08.24 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,229 | ₩41,229 | ₩41,183 | ₩41,183 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩41,083 | ₩41,083 | ₩41,056 | ₩41,056 | -0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩41,203 | ₩41,216 | ₩41,203 | ₩41,216 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩41,296 | ₩41,323 | ₩41,243 | ₩41,256 | -0.10% | 6.7천 |
|---|
| 2026.08.17 | ₩41,737 | ₩41,737 | ₩41,669 | ₩41,669 | -0.16% | 5.4만 |
|---|
| 2026.08.14 | ₩41,817 | ₩41,817 | ₩41,690 | ₩41,690 | -0.30% | 4.5천 |
|---|
| 2026.08.13 | ₩41,783 | ₩41,803 | ₩41,737 | ₩41,737 | -0.11% | 1.2천 |
|---|
| 2026.08.12 | ₩41,496 | ₩41,536 | ₩41,483 | ₩41,483 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩41,296 | ₩41,296 | ₩41,216 | ₩41,280 | -0.04% | 800 |
|---|
| 2026.08.10 | ₩41,590 | ₩41,590 | ₩41,323 | ₩41,359 | -0.56% | 5.5천 |
|---|
| 2026.08.07 | ₩41,390 | ₩41,416 | ₩41,283 | ₩41,416 | +0.06% | 4.4천 |
|---|
| 2026.08.06 | ₩41,203 | ₩41,203 | ₩41,056 | ₩41,117 | -0.21% | 7.2천 |
|---|
| 2026.08.05 | ₩41,336 | ₩41,336 | ₩41,203 | ₩41,213 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩41,163 | ₩41,310 | ₩41,163 | ₩41,294 | +0.32% | 1.4천 |
|---|
| 2026.08.03 | ₩40,589 | ₩40,592 | ₩40,589 | ₩40,592 | +0.01% | 100 |
|---|
| 2026.07.31 | ₩40,175 | ₩40,203 | ₩40,175 | ₩40,203 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩39,908 | ₩40,042 | ₩39,801 | ₩39,964 | +0.14% | 2.2천 |
|---|
| 2026.07.29 | ₩39,414 | ₩39,735 | ₩39,097 | ₩39,097 | -0.81% | 2.2천 |
|---|
| 2026.07.28 | ₩39,414 | ₩39,695 | ₩39,361 | ₩39,675 | +0.66% | 2천 |
|---|
| 2026.07.27 | ₩39,761 | ₩39,935 | ₩39,668 | ₩39,848 | +0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩39,935 | ₩40,042 | ₩39,868 | ₩39,868 | -0.17% | 5.4천 |
|---|
| 2026.07.23 | ₩40,215 | ₩40,255 | ₩40,055 | ₩40,135 | -0.20% | 7.3천 |
|---|
| 2026.07.22 | ₩40,702 | ₩40,716 | ₩40,702 | ₩40,716 | +0.03% | 700 |
|---|
| 2026.07.21 | ₩40,789 | ₩40,798 | ₩40,789 | ₩40,798 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩40,455 | ₩40,455 | ₩40,322 | ₩40,322 | -0.33% | 4.3천 |
|---|
| 2026.07.17 | ₩40,329 | ₩40,402 | ₩40,215 | ₩40,311 | -0.04% | 3.3천 |
|---|
| 2026.07.16 | ₩40,842 | ₩40,842 | ₩40,642 | ₩40,661 | -0.44% | 6천 |
|---|
| 2026.07.15 | ₩41,056 | ₩41,056 | ₩40,976 | ₩41,049 | -0.02% | 8.9천 |
|---|
| 2026.07.14 | ₩41,096 | ₩41,161 | ₩40,976 | ₩41,161 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩41,003 | ₩41,069 | ₩40,802 | ₩40,816 | -0.46% | 1만 |
|---|
| 2026.07.10 | ₩41,216 | ₩41,443 | ₩41,203 | ₩41,383 | +0.40% | 9.1천 |
|---|
| 2026.07.09 | ₩41,083 | ₩41,239 | ₩41,003 | ₩41,239 | +0.38% | 300 |
|---|
| 2026.07.08 | ₩40,642 | ₩40,842 | ₩40,495 | ₩40,769 | +0.31% | 2.7천 |
|---|
| 2026.07.07 | ₩40,749 | ₩40,749 | ₩40,689 | ₩40,696 | -0.13% | 7.1천 |
|---|
| 2026.07.06 | ₩41,310 | ₩41,310 | ₩41,203 | ₩41,203 | -0.26% | 1만 |
|---|
| 2026.07.02 | ₩41,390 | ₩41,390 | ₩40,682 | ₩40,824 | -1.37% | 2.9만 |
|---|
| 2026.07.01 | ₩41,443 | ₩41,483 | ₩41,243 | ₩41,243 | -0.48% | 7.9만 |
|---|
| 2026.06.30 | ₩41,657 | ₩41,670 | ₩41,643 | ₩41,643 | -0.03% | 1.1만 |
|---|
| 2026.06.29 | ₩41,683 | ₩41,683 | ₩41,650 | ₩41,650 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩41,630 | ₩41,630 | ₩41,630 | ₩41,630 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,617 | ₩41,617 | ₩41,583 | ₩41,583 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩41,603 | ₩41,603 | ₩41,563 | ₩41,563 | -0.10% | 200 |
|---|
| 2026.06.23 | ₩41,590 | ₩41,590 | ₩41,557 | ₩41,557 | -0.08% | 1만 |
|---|
| 2026.06.22 | ₩41,603 | ₩41,603 | ₩41,583 | ₩41,583 | -0.05% | 200 |
|---|
| 2026.06.18 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,543 | ₩41,543 | ₩41,543 | ₩41,543 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,496 | ₩41,603 | ₩41,496 | ₩41,543 | +0.11% | 800 |
|---|
| 2026.06.12 | ₩41,376 | ₩41,463 | ₩41,376 | ₩41,463 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩41,403 | ₩41,403 | ₩41,403 | ₩41,403 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,296 | ₩41,296 | ₩41,229 | ₩41,229 | -0.16% | 900 |
|---|
| 2026.06.09 | ₩41,163 | ₩41,323 | ₩41,163 | ₩41,323 | +0.39% | 200 |
|---|
| 2026.06.08 | ₩41,423 | ₩41,423 | ₩41,423 | ₩41,423 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,390 | ₩41,403 | ₩41,296 | ₩41,303 | -0.21% | 500 |
|---|
| 2026.06.04 | ₩41,443 | ₩41,496 | ₩41,443 | ₩41,450 | +0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩41,476 | ₩41,476 | ₩41,430 | ₩41,443 | -0.08% | 1.4천 |
|---|
| 2026.06.02 | ₩41,463 | ₩41,463 | ₩41,463 | ₩41,463 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,496 | ₩41,496 | ₩41,450 | ₩41,450 | -0.11% | 8.4천 |
|---|
| 2026.05.29 | ₩41,483 | ₩41,483 | ₩41,456 | ₩41,456 | -0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩41,456 | ₩41,456 | ₩41,450 | ₩41,450 | -0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩41,403 | ₩41,416 | ₩41,376 | ₩41,376 | -0.06% | 2.3천 |
|---|
| 2026.05.26 | ₩41,430 | ₩41,430 | ₩41,390 | ₩41,390 | -0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩41,403 | ₩41,416 | ₩41,330 | ₩41,330 | -0.18% | 5.6천 |
|---|
| 2026.05.21 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,283 | ₩41,283 | ₩41,176 | ₩41,176 | -0.26% | 4.5천 |
|---|
| 2026.05.19 | ₩41,189 | ₩41,229 | ₩41,176 | ₩41,183 | -0.02% | 500 |
|---|
| 2026.05.18 | ₩41,229 | ₩41,229 | ₩41,189 | ₩41,189 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩41,203 | ₩41,203 | ₩41,169 | ₩41,169 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩41,243 | ₩41,256 | ₩41,223 | ₩41,223 | -0.05% | 4.1천 |
|---|
| 2026.05.13 | ₩41,189 | ₩41,203 | ₩41,176 | ₩41,176 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩41,163 | ₩41,163 | ₩41,129 | ₩41,129 | -0.08% | 1.3만 |
|---|
| 2026.05.11 | ₩41,189 | ₩41,216 | ₩41,163 | ₩41,163 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩41,143 | ₩41,143 | ₩41,143 | ₩41,143 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,047 | ₩41,047 | ₩41,047 | ₩41,047 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,056 | ₩41,056 | ₩41,009 | ₩41,009 | -0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩40,469 | ₩40,522 | ₩40,469 | ₩40,522 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩40,629 | ₩40,642 | ₩40,602 | ₩40,602 | -0.07% | 5.9천 |
|---|
| 2026.04.24 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,375 | ₩40,389 | ₩40,341 | ₩40,341 | -0.09% | 5.5천 |
|---|
| 2026.04.22 | ₩40,402 | ₩40,415 | ₩40,402 | ₩40,415 | +0.03% | 1.4천 |
|---|
| 2026.04.21 | ₩40,295 | ₩40,309 | ₩40,182 | ₩40,182 | -0.28% | 4.8천 |
|---|
| 2026.04.20 | ₩40,269 | ₩40,282 | ₩40,255 | ₩40,255 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩40,362 | ₩40,362 | ₩40,282 | ₩40,282 | -0.20% | 4.1천 |
|---|
| 2026.04.16 | ₩40,055 | ₩40,102 | ₩40,055 | ₩40,102 | +0.12% | 100 |
|---|
| 2026.04.15 | ₩40,042 | ₩40,042 | ₩40,015 | ₩40,015 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩39,835 | ₩39,835 | ₩39,835 | ₩39,835 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩39,494 | ₩39,521 | ₩39,494 | ₩39,521 | +0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩39,261 | ₩39,261 | ₩39,261 | ₩39,261 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩39,014 | ₩39,267 | ₩39,014 | ₩39,227 | +0.55% | 6.2천 |
|---|
| 2026.04.08 | ₩39,005 | ₩39,005 | ₩39,005 | ₩39,005 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩38,253 | ₩38,309 | ₩38,106 | ₩38,309 | +0.15% | 900 |
|---|
| 2026.04.06 | ₩38,320 | ₩38,324 | ₩38,320 | ₩38,324 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩38,200 | ₩38,280 | ₩38,142 | ₩38,142 | -0.15% | 7.9천 |
|---|
| 2026.03.31 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,994 | ₩36,994 | ₩36,994 | ₩36,994 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩37,192 | ₩37,192 | ₩37,192 | ₩37,192 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,106 | ₩38,106 | ₩37,652 | ₩37,652 | -1.19% | 200 |
|---|
| 2026.03.25 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩38,306 | ₩38,400 | ₩38,306 | ₩38,320 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩38,113 | ₩38,113 | ₩37,922 | ₩37,922 | -0.50% | 1.3천 |
|---|
| 2026.03.19 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩38,600 | ₩38,600 | ₩38,440 | ₩38,440 | -0.41% | 500 |
|---|
| 2026.03.17 | ₩38,827 | ₩38,827 | ₩38,807 | ₩38,807 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,613 | ₩38,641 | ₩38,613 | ₩38,641 | +0.07% | 100 |
|---|
| 2026.03.13 | ₩38,507 | ₩38,507 | ₩38,320 | ₩38,320 | -0.49% | 900 |
|---|
| 2026.03.12 | ₩38,493 | ₩38,520 | ₩38,448 | ₩38,448 | -0.12% | 7.6천 |
|---|
| 2026.03.11 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,916 | ₩38,916 | ₩38,720 | ₩38,823 | -0.24% | 1.6천 |
|---|
| 2026.03.09 | ₩38,213 | ₩38,824 | ₩38,200 | ₩38,824 | +1.60% | 1.5천 |
|---|
| 2026.03.06 | ₩38,547 | ₩38,547 | ₩38,491 | ₩38,491 | -0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩38,840 | ₩38,840 | ₩38,840 | ₩38,840 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,942 | ₩38,942 | ₩38,942 | ₩38,942 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩38,814 | ₩38,826 | ₩38,814 | ₩38,826 | +0.03% | 5.1천 |
|---|
| 2026.02.27 | ₩38,747 | ₩38,782 | ₩38,694 | ₩38,782 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩38,974 | ₩38,974 | ₩38,680 | ₩38,820 | -0.39% | 1만 |
|---|
| 2026.02.25 | ₩39,014 | ₩39,047 | ₩39,014 | ₩39,047 | +0.09% | 100 |
|---|
| 2026.02.24 | ₩38,747 | ₩38,767 | ₩38,694 | ₩38,767 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩38,667 | ₩38,667 | ₩38,504 | ₩38,504 | -0.42% | 800 |
|---|
| 2026.02.20 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩38,600 | ₩38,600 | ₩38,520 | ₩38,581 | -0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩38,734 | ₩38,734 | ₩38,683 | ₩38,683 | -0.13% | 100 |
|---|
| 2026.02.17 | ₩38,440 | ₩38,573 | ₩38,440 | ₩38,519 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,453 | ₩38,560 | ₩38,453 | ₩38,488 | +0.09% | 5만 |
|---|
| 2026.02.12 | ₩38,547 | ₩38,547 | ₩38,417 | ₩38,417 | -0.34% | 3.3만 |
|---|
| 2026.02.11 | ₩38,894 | ₩38,894 | ₩38,868 | ₩38,868 | -0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩38,934 | ₩38,947 | ₩38,850 | ₩38,850 | -0.22% | 7.1천 |
|---|
| 2026.02.09 | ₩38,895 | ₩38,895 | ₩38,895 | ₩38,895 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩38,493 | ₩38,722 | ₩38,493 | ₩38,722 | +0.59% | 700 |
|---|
| 2026.02.05 | ₩38,266 | ₩38,347 | ₩38,146 | ₩38,249 | -0.05% | 4.6천 |
|---|
| 2026.02.04 | ₩38,667 | ₩38,667 | ₩38,561 | ₩38,561 | -0.27% | 2.8천 |
|---|
| 2026.02.03 | ₩38,854 | ₩38,892 | ₩38,854 | ₩38,892 | +0.10% | 4.9천 |
|---|
| 2026.02.02 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩39,001 | ₩39,001 | ₩38,997 | ₩38,997 | -0.01% | 900 |
|---|
| 2026.01.29 | ₩39,067 | ₩39,193 | ₩39,067 | ₩39,193 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩39,321 | ₩39,321 | ₩39,287 | ₩39,287 | -0.08% | 5천 |
|---|
| 2026.01.27 | ₩39,201 | ₩39,321 | ₩39,201 | ₩39,254 | +0.14% | 8.2천 |
|---|
| 2026.01.26 | ₩39,121 | ₩39,214 | ₩39,081 | ₩39,127 | +0.02% | 1.7천 |
|---|
| 2026.01.23 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,894 | ₩38,894 | ₩38,838 | ₩38,838 | -0.14% | 2.9천 |
|---|
| 2026.01.20 | ₩38,541 | ₩38,541 | ₩38,541 | ₩38,541 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,014 | ₩39,014 | ₩38,954 | ₩38,954 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩39,066 | ₩39,066 | ₩39,066 | ₩39,066 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,867 | ₩38,967 | ₩38,867 | ₩38,967 | +0.26% | 400 |
|---|
| 2026.01.05 | ₩38,747 | ₩38,794 | ₩38,747 | ₩38,794 | +0.12% | 300 |
|---|
| 2026.01.02 | ₩38,678 | ₩38,678 | ₩38,678 | ₩38,678 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,680 | ₩38,722 | ₩38,680 | ₩38,722 | +0.11% | 200 |
|---|
| 2025.12.30 | ₩38,814 | ₩38,844 | ₩38,787 | ₩38,844 | +0.08% | 500 |
|---|
| 2025.12.29 | ₩38,867 | ₩38,907 | ₩38,854 | ₩38,854 | -0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩38,907 | ₩38,907 | ₩38,907 | ₩38,907 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,720 | ₩38,880 | ₩38,720 | ₩38,874 | +0.40% | 9.6천 |
|---|
| 2025.12.22 | ₩38,767 | ₩38,827 | ₩38,767 | ₩38,767 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩38,641 | ₩38,641 | ₩38,641 | ₩38,641 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩38,400 | ₩38,507 | ₩38,400 | ₩38,420 | +0.05% | 7.2천 |
|---|
| 2025.12.11 | ₩38,613 | ₩38,694 | ₩38,599 | ₩38,686 | +0.19% | 2천 |
|---|
| 2025.12.10 | ₩38,493 | ₩38,724 | ₩38,493 | ₩38,724 | +0.60% | 1.6천 |
|---|
| 2025.12.09 | ₩38,587 | ₩38,667 | ₩38,587 | ₩38,613 | +0.07% | 2.2천 |
|---|
| 2025.12.08 | ₩38,587 | ₩38,587 | ₩38,560 | ₩38,560 | -0.07% | 100 |
|---|
| 2025.12.05 | ₩38,734 | ₩38,734 | ₩38,607 | ₩38,607 | -0.33% | 600 |
|---|
| 2025.12.04 | ₩38,541 | ₩38,541 | ₩38,541 | ₩38,541 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩38,553 | ₩38,553 | ₩38,553 | ₩38,553 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩38,527 | ₩38,527 | ₩38,527 | ₩38,527 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,427 | ₩38,453 | ₩38,409 | ₩38,409 | -0.05% | 3.8천 |
|---|
| 2025.11.26 | ₩38,347 | ₩38,347 | ₩38,278 | ₩38,278 | -0.18% | 2.3천 |
|---|
| 2025.11.25 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,973 | ₩37,973 | ₩37,945 | ₩37,945 | -0.07% | 2.7천 |
|---|
| 2025.11.21 | ₩37,345 | ₩37,492 | ₩37,279 | ₩37,427 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,786 | ₩37,786 | ₩37,257 | ₩37,257 | -1.40% | 1천 |
|---|
| 2025.11.19 | ₩37,679 | ₩37,695 | ₩37,679 | ₩37,695 | +0.04% | 400 |
|---|
| 2025.11.18 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,759 | ₩37,759 | ₩37,759 | ₩37,759 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,953 | ₩37,986 | ₩37,918 | ₩37,918 | -0.09% | 1만 |
|---|
| 2025.11.13 | ₩38,173 | ₩38,173 | ₩37,879 | ₩37,885 | -0.76% | 700 |
|---|
| 2025.11.12 | ₩38,240 | ₩38,240 | ₩38,194 | ₩38,194 | -0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩38,266 | ₩38,266 | ₩38,265 | ₩38,265 | -0.00% | 100 |
|---|
| 2025.11.07 | ₩37,922 | ₩37,922 | ₩37,922 | ₩37,922 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,093 | ₩38,093 | ₩38,005 | ₩38,005 | -0.23% | 2.1천 |
|---|
| 2025.11.05 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,266 | ₩38,266 | ₩38,186 | ₩38,213 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩38,480 | ₩38,533 | ₩38,133 | ₩38,133 | -0.90% | 1.4만 |
|---|
| 2025.10.31 | ₩38,397 | ₩38,397 | ₩38,367 | ₩38,367 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩38,440 | ₩38,440 | ₩38,313 | ₩38,313 | -0.33% | 400 |
|---|
| 2025.10.29 | ₩38,533 | ₩38,533 | ₩38,453 | ₩38,505 | -0.07% | 300 |
|---|
| 2025.10.28 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,320 | ₩38,320 | ₩38,230 | ₩38,230 | -0.23% | 300 |
|---|
| 2025.10.23 | ₩38,133 | ₩38,133 | ₩38,072 | ₩38,072 | -0.16% | 2.3천 |
|---|
| 2025.10.22 | ₩38,013 | ₩38,013 | ₩37,799 | ₩37,902 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩38,066 | ₩38,066 | ₩38,050 | ₩38,050 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩38,053 | ₩38,106 | ₩38,053 | ₩38,060 | +0.02% | 1.2천 |
|---|
| 2025.10.17 | ₩37,706 | ₩37,839 | ₩37,706 | ₩37,799 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩37,839 | ₩37,839 | ₩37,546 | ₩37,607 | -0.61% | 300 |
|---|
| 2025.10.15 | ₩37,572 | ₩37,786 | ₩37,572 | ₩37,705 | +0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩37,559 | ₩37,626 | ₩37,559 | ₩37,626 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩37,747 | ₩37,747 | ₩37,747 | ₩37,747 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩37,479 | ₩37,479 | ₩37,316 | ₩37,316 | -0.43% | 200 |
|---|