시장 데이터를 불러오는 중
전체 종목
PGIM Nasdaq-100 Buffer 12 ETF - October 과거 주가
PGIM Nasdaq-100 Buffer 12 ETF - October · PQOC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Nasdaq-100 Buffer 12 ETF - October · PQOC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,677 | ₩43,757 | ₩43,677 | ₩43,683 | +0.02% | 1.8천 |
| 2026.10.08 | ₩43,790 | ₩43,790 | ₩43,536 | ₩43,536 | -0.58% | 1.2만 |
| 2026.10.07 | ₩43,863 | ₩43,903 | ₩43,863 | ₩43,903 | +0.09% | 7.6천 |
| 2026.10.06 | ₩43,943 | ₩43,983 | ₩43,850 | ₩43,857 | -0.20% | 7.2천 |
| 2026.10.05 | ₩43,610 | ₩43,757 | ₩43,610 | ₩43,717 | +0.24% | 3.9천 |
| 2026.10.02 | ₩43,530 | ₩43,556 | ₩43,503 | ₩43,519 | -0.02% | 1.6천 |
| 2026.10.01 | ₩43,303 | ₩43,336 | ₩43,109 | ₩43,316 | +0.03% | 1만 |
| 2026.09.30 | ₩43,236 | ₩43,250 | ₩43,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,209 |
| -0.06% |
| 6.4천 |
| 2026.09.29 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,209 | ₩43,209 | ₩43,189 | ₩43,189 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩43,143 | ₩43,223 | ₩43,116 | ₩43,189 | +0.11% | 4.9천 |
|---|
| 2026.09.24 | ₩43,209 | ₩43,209 | ₩43,169 | ₩43,169 | -0.09% | 3천 |
|---|
| 2026.09.23 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,103 | ₩43,156 | ₩43,103 | ₩43,156 | +0.12% | 700 |
|---|
| 2026.09.21 | ₩43,183 | ₩43,183 | ₩43,136 | ₩43,136 | -0.11% | 9.5천 |
|---|
| 2026.09.18 | ₩43,043 | ₩43,043 | ₩43,043 | ₩43,043 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,983 | ₩42,983 | ₩42,956 | ₩42,956 | -0.06% | 600 |
|---|
| 2026.09.16 | ₩42,689 | ₩42,689 | ₩42,689 | ₩42,689 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,662 | ₩42,662 | ₩42,662 | ₩42,662 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,863 | ₩42,863 | ₩42,843 | ₩42,843 | -0.05% | 4천 |
|---|
| 2026.09.10 | ₩42,616 | ₩42,616 | ₩42,616 | ₩42,616 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,756 | ₩42,836 | ₩42,756 | ₩42,769 | +0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩42,836 | ₩42,836 | ₩42,776 | ₩42,776 | -0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩42,729 | ₩42,729 | ₩42,729 | ₩42,729 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,482 | ₩42,556 | ₩42,482 | ₩42,556 | +0.17% | 300 |
|---|
| 2026.09.01 | ₩42,482 | ₩42,482 | ₩42,482 | ₩42,482 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,662 | ₩42,662 | ₩42,596 | ₩42,596 | -0.16% | 4.7천 |
|---|
| 2026.08.28 | ₩42,636 | ₩42,636 | ₩42,616 | ₩42,616 | -0.05% | 1.3만 |
|---|
| 2026.08.27 | ₩42,649 | ₩42,649 | ₩42,649 | ₩42,649 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,516 | ₩42,516 | ₩42,456 | ₩42,456 | -0.14% | 2.5천 |
|---|
| 2026.08.25 | ₩42,436 | ₩42,436 | ₩42,382 | ₩42,382 | -0.13% | 4.1천 |
|---|
| 2026.08.24 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,422 | ₩42,422 | ₩42,375 | ₩42,375 | -0.11% | 3.5천 |
|---|
| 2026.08.20 | ₩42,302 | ₩42,302 | ₩42,255 | ₩42,255 | -0.11% | 2.6천 |
|---|
| 2026.08.19 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,375 | ₩42,375 | ₩42,375 | ₩42,375 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,582 | ₩42,582 | ₩42,549 | ₩42,549 | -0.08% | 5.2만 |
|---|
| 2026.08.14 | ₩42,542 | ₩42,542 | ₩42,509 | ₩42,509 | -0.08% | 2.7천 |
|---|
| 2026.08.13 | ₩42,556 | ₩42,556 | ₩42,509 | ₩42,509 | -0.11% | 2.8천 |
|---|
| 2026.08.12 | ₩42,462 | ₩42,462 | ₩42,422 | ₩42,422 | -0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩42,269 | ₩42,269 | ₩42,269 | ₩42,269 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,342 | ₩42,342 | ₩42,269 | ₩42,269 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩42,182 | ₩42,269 | ₩42,182 | ₩42,269 | +0.21% | 3.3천 |
|---|
| 2026.08.06 | ₩42,129 | ₩42,129 | ₩42,095 | ₩42,095 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩42,129 | ₩42,137 | ₩42,115 | ₩42,137 | +0.02% | 800 |
|---|
| 2026.08.04 | ₩42,169 | ₩42,169 | ₩42,149 | ₩42,149 | -0.05% | 3천 |
|---|
| 2026.08.03 | ₩41,702 | ₩41,738 | ₩41,702 | ₩41,738 | +0.09% | 400 |
|---|
| 2026.07.31 | ₩41,315 | ₩41,441 | ₩41,315 | ₩41,441 | +0.31% | 800 |
|---|
| 2026.07.30 | ₩41,128 | ₩41,224 | ₩41,128 | ₩41,224 | +0.23% | 600 |
|---|
| 2026.07.29 | ₩40,727 | ₩40,794 | ₩40,567 | ₩40,567 | -0.39% | 800 |
|---|
| 2026.07.28 | ₩40,954 | ₩41,013 | ₩40,954 | ₩41,013 | +0.14% | 6.7천 |
|---|
| 2026.07.27 | ₩41,114 | ₩41,208 | ₩41,114 | ₩41,141 | +0.06% | 2.5천 |
|---|
| 2026.07.24 | ₩41,261 | ₩41,261 | ₩41,134 | ₩41,134 | -0.31% | 2.3천 |
|---|
| 2026.07.23 | ₩41,301 | ₩41,301 | ₩41,293 | ₩41,293 | -0.02% | 1.7천 |
|---|
| 2026.07.22 | ₩41,675 | ₩41,675 | ₩41,615 | ₩41,615 | -0.14% | 600 |
|---|
| 2026.07.21 | ₩41,668 | ₩41,668 | ₩41,668 | ₩41,668 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,435 | ₩41,435 | ₩41,365 | ₩41,365 | -0.17% | 2.2천 |
|---|
| 2026.07.17 | ₩41,344 | ₩41,344 | ₩41,344 | ₩41,344 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,635 | ₩41,635 | ₩41,461 | ₩41,523 | -0.27% | 3.4천 |
|---|
| 2026.07.15 | ₩41,755 | ₩41,755 | ₩41,688 | ₩41,742 | -0.03% | 5.1천 |
|---|
| 2026.07.14 | ₩41,715 | ₩41,768 | ₩41,715 | ₩41,768 | +0.13% | 500 |
|---|
| 2026.07.13 | ₩41,588 | ₩41,588 | ₩41,581 | ₩41,581 | -0.02% | 300 |
|---|
| 2026.07.10 | ₩41,822 | ₩41,822 | ₩41,795 | ₩41,795 | -0.06% | 5.1천 |
|---|
| 2026.07.09 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,501 | ₩41,501 | ₩41,461 | ₩41,461 | -0.10% | 1천 |
|---|
| 2026.07.07 | ₩41,437 | ₩41,437 | ₩41,437 | ₩41,437 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,621 | ₩41,715 | ₩41,621 | ₩41,668 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩41,435 | ₩41,435 | ₩41,328 | ₩41,428 | -0.02% | 2.1만 |
|---|
| 2026.07.01 | ₩41,675 | ₩41,675 | ₩41,596 | ₩41,596 | -0.19% | 5.6만 |
|---|
| 2026.06.30 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,288 | ₩41,289 | ₩41,288 | ₩41,289 | +0.00% | 2.7천 |
|---|
| 2026.06.24 | ₩41,194 | ₩41,194 | ₩41,194 | ₩41,194 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩41,221 | ₩41,228 | ₩41,221 | ₩41,228 | +0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩41,748 | ₩41,748 | ₩41,628 | ₩41,628 | -0.29% | 200 |
|---|
| 2026.06.18 | ₩41,655 | ₩41,655 | ₩41,655 | ₩41,655 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,375 | ₩41,375 | ₩41,375 | ₩41,375 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩41,341 | ₩41,341 | ₩41,328 | ₩41,328 | -0.03% | 3.2천 |
|---|
| 2026.06.11 | ₩41,194 | ₩41,194 | ₩41,194 | ₩41,194 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩40,861 | ₩40,861 | ₩40,793 | ₩40,793 | -0.17% | 1.3천 |
|---|
| 2026.06.09 | ₩41,074 | ₩41,074 | ₩41,074 | ₩41,074 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,261 | ₩41,281 | ₩41,261 | ₩41,281 | +0.05% | 200 |
|---|
| 2026.06.05 | ₩41,288 | ₩41,288 | ₩41,064 | ₩41,064 | -0.54% | 2.2천 |
|---|
| 2026.06.04 | ₩41,662 | ₩41,662 | ₩41,635 | ₩41,635 | -0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩41,608 | ₩41,635 | ₩41,608 | ₩41,628 | +0.05% | 300 |
|---|
| 2026.06.02 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,702 | ₩41,702 | ₩41,655 | ₩41,655 | -0.11% | 7.4천 |
|---|
| 2026.05.29 | ₩41,648 | ₩41,648 | ₩41,601 | ₩41,601 | -0.11% | 1.5만 |
|---|
| 2026.05.28 | ₩41,595 | ₩41,608 | ₩41,548 | ₩41,548 | -0.11% | 7.5천 |
|---|
| 2026.05.27 | ₩41,501 | ₩41,501 | ₩41,461 | ₩41,461 | -0.10% | 2.5천 |
|---|
| 2026.05.26 | ₩41,475 | ₩41,488 | ₩41,455 | ₩41,455 | -0.05% | 4.7천 |
|---|
| 2026.05.22 | ₩41,368 | ₩41,368 | ₩41,308 | ₩41,308 | -0.15% | 2.6천 |
|---|
| 2026.05.21 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩41,154 | ₩41,194 | ₩41,101 | ₩41,101 | -0.13% | 5.3천 |
|---|
| 2026.05.19 | ₩40,874 | ₩40,981 | ₩40,848 | ₩40,976 | +0.25% | 2.9천 |
|---|
| 2026.05.18 | ₩40,941 | ₩41,041 | ₩40,941 | ₩41,041 | +0.24% | 200 |
|---|
| 2026.05.15 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩41,128 | ₩41,208 | ₩41,128 | ₩41,194 | +0.16% | 2.7천 |
|---|
| 2026.05.13 | ₩41,094 | ₩41,094 | ₩41,094 | ₩41,094 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,821 | ₩41,034 | ₩40,821 | ₩41,034 | +0.52% | 1.3만 |
|---|
| 2026.05.11 | ₩41,101 | ₩41,153 | ₩41,088 | ₩41,088 | -0.03% | 800 |
|---|
| 2026.05.08 | ₩40,928 | ₩41,061 | ₩40,928 | ₩41,061 | +0.33% | 500 |
|---|
| 2026.05.07 | ₩40,767 | ₩40,841 | ₩40,767 | ₩40,841 | +0.18% | 400 |
|---|
| 2026.05.06 | ₩40,834 | ₩40,834 | ₩40,802 | ₩40,802 | -0.08% | 1.1만 |
|---|
| 2026.05.05 | ₩40,541 | ₩40,574 | ₩40,541 | ₩40,574 | +0.08% | 400 |
|---|
| 2026.05.04 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,407 | ₩40,420 | ₩40,407 | ₩40,420 | +0.03% | 400 |
|---|
| 2026.04.30 | ₩40,114 | ₩40,271 | ₩40,114 | ₩40,271 | +0.39% | 1.3천 |
|---|
| 2026.04.29 | ₩40,038 | ₩40,038 | ₩40,038 | ₩40,038 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩39,927 | ₩39,973 | ₩39,927 | ₩39,973 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩40,020 | ₩40,140 | ₩40,020 | ₩40,120 | +0.25% | 4.9천 |
|---|
| 2026.04.24 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,847 | ₩39,847 | ₩39,673 | ₩39,753 | -0.23% | 6.2천 |
|---|
| 2026.04.22 | ₩39,793 | ₩39,827 | ₩39,793 | ₩39,827 | +0.08% | 1.8천 |
|---|
| 2026.04.21 | ₩39,620 | ₩39,660 | ₩39,506 | ₩39,509 | -0.28% | 5.2천 |
|---|
| 2026.04.20 | ₩39,540 | ₩39,606 | ₩39,540 | ₩39,606 | +0.17% | 100 |
|---|
| 2026.04.17 | ₩39,606 | ₩39,687 | ₩39,606 | ₩39,647 | +0.10% | 1.4천 |
|---|
| 2026.04.16 | ₩39,353 | ₩39,400 | ₩39,286 | ₩39,400 | +0.12% | 500 |
|---|
| 2026.04.15 | ₩39,166 | ₩39,316 | ₩39,166 | ₩39,316 | +0.38% | 400 |
|---|
| 2026.04.14 | ₩38,966 | ₩39,053 | ₩38,966 | ₩39,053 | +0.22% | 600 |
|---|
| 2026.04.13 | ₩38,486 | ₩38,666 | ₩38,486 | ₩38,666 | +0.47% | 9.9만 |
|---|
| 2026.04.10 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩38,312 | ₩38,392 | ₩38,245 | ₩38,379 | +0.17% | 2.8만 |
|---|
| 2026.04.08 | ₩38,192 | ₩38,192 | ₩38,059 | ₩38,168 | -0.06% | 6.2만 |
|---|
| 2026.04.07 | ₩37,231 | ₩37,487 | ₩37,231 | ₩37,487 | +0.69% | 1.6만 |
|---|
| 2026.04.06 | ₩37,493 | ₩37,493 | ₩37,493 | ₩37,493 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩37,285 | ₩37,369 | ₩37,285 | ₩37,369 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩37,485 | ₩37,485 | ₩37,317 | ₩37,317 | -0.45% | 7.4천 |
|---|
| 2026.03.31 | ₩37,019 | ₩37,019 | ₩37,019 | ₩37,019 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,237 | ₩36,237 | ₩36,237 | ₩36,237 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩36,597 | ₩36,597 | ₩36,428 | ₩36,428 | -0.46% | 900 |
|---|
| 2026.03.26 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩37,415 | ₩37,415 | ₩37,415 | ₩37,415 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,244 | ₩37,244 | ₩37,244 | ₩37,244 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩37,450 | ₩37,450 | ₩37,450 | ₩37,450 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 600 |
|---|
| 2026.03.19 | ₩37,567 | ₩37,567 | ₩37,567 | ₩37,567 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,637 | ₩37,637 | ₩37,637 | ₩37,637 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,985 | ₩38,018 | ₩37,965 | ₩37,992 | +0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩37,858 | ₩37,858 | ₩37,841 | ₩37,841 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩37,778 | ₩37,778 | ₩37,672 | ₩37,672 | -0.28% | 5.6천 |
|---|
| 2026.03.11 | ₩38,079 | ₩38,079 | ₩38,079 | ₩38,079 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩37,845 | ₩37,845 | ₩37,770 | ₩37,770 | -0.20% | 3.6천 |
|---|
| 2026.03.05 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,905 | ₩37,905 | ₩37,876 | ₩37,876 | -0.08% | 100 |
|---|
| 2026.03.02 | ₩37,898 | ₩38,072 | ₩37,898 | ₩38,072 | +0.46% | 5.4천 |
|---|
| 2026.02.27 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩37,978 | ₩38,145 | ₩37,978 | ₩38,112 | +0.35% | 9.2천 |
|---|
| 2026.02.25 | ₩38,285 | ₩38,351 | ₩38,272 | ₩38,351 | +0.17% | 900 |
|---|
| 2026.02.24 | ₩37,965 | ₩38,071 | ₩37,965 | ₩38,071 | +0.28% | 200 |
|---|
| 2026.02.23 | ₩37,738 | ₩37,812 | ₩37,712 | ₩37,781 | +0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩37,658 | ₩38,089 | ₩37,658 | ₩38,089 | +1.14% | 200 |
|---|
| 2026.02.19 | ₩37,853 | ₩37,853 | ₩37,853 | ₩37,853 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩37,970 | ₩37,970 | ₩37,970 | ₩37,970 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩37,818 | ₩37,845 | ₩37,797 | ₩37,797 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩37,818 | ₩37,872 | ₩37,809 | ₩37,809 | -0.02% | 5.1만 |
|---|
| 2026.02.12 | ₩37,872 | ₩37,872 | ₩37,732 | ₩37,732 | -0.37% | 3.3만 |
|---|
| 2026.02.11 | ₩38,192 | ₩38,272 | ₩38,192 | ₩38,255 | +0.16% | 5.3천 |
|---|
| 2026.02.10 | ₩38,352 | ₩38,352 | ₩38,184 | ₩38,184 | -0.44% | 9.2천 |
|---|
| 2026.02.09 | ₩38,379 | ₩38,379 | ₩38,296 | ₩38,296 | -0.22% | 800 |
|---|
| 2026.02.06 | ₩38,112 | ₩38,112 | ₩38,112 | ₩38,112 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩37,712 | ₩37,712 | ₩37,558 | ₩37,641 | -0.19% | 7.8천 |
|---|
| 2026.02.04 | ₩37,992 | ₩38,018 | ₩37,912 | ₩37,912 | -0.21% | 2.7천 |
|---|
| 2026.02.03 | ₩38,739 | ₩38,739 | ₩38,152 | ₩38,303 | -1.13% | 7.8천 |
|---|
| 2026.02.02 | ₩38,579 | ₩38,646 | ₩38,579 | ₩38,623 | +0.11% | 300 |
|---|
| 2026.01.30 | ₩38,606 | ₩38,646 | ₩38,379 | ₩38,454 | -0.39% | 1.7천 |
|---|
| 2026.01.29 | ₩38,379 | ₩38,704 | ₩38,379 | ₩38,704 | +0.85% | 3.9천 |
|---|
| 2026.01.28 | ₩38,799 | ₩38,846 | ₩38,766 | ₩38,830 | +0.08% | 6천 |
|---|
| 2026.01.27 | ₩38,739 | ₩38,859 | ₩38,726 | ₩38,772 | +0.09% | 8.4천 |
|---|
| 2026.01.26 | ₩38,606 | ₩38,619 | ₩38,606 | ₩38,619 | +0.03% | 100 |
|---|
| 2026.01.23 | ₩38,579 | ₩38,579 | ₩38,531 | ₩38,531 | -0.12% | 500 |
|---|
| 2026.01.22 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,339 | ₩38,339 | ₩38,272 | ₩38,272 | -0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩37,925 | ₩37,964 | ₩37,898 | ₩37,945 | +0.05% | 1.8천 |
|---|
| 2026.01.16 | ₩38,446 | ₩38,446 | ₩38,446 | ₩38,446 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩38,526 | ₩38,526 | ₩38,408 | ₩38,408 | -0.30% | 100 |
|---|
| 2026.01.14 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,574 | ₩38,574 | ₩38,574 | ₩38,574 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩38,552 | ₩38,552 | ₩38,472 | ₩38,496 | -0.15% | 1.9천 |
|---|
| 2026.01.06 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,280 | ₩38,280 | ₩38,280 | ₩38,280 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,219 | ₩38,219 | ₩38,112 | ₩38,112 | -0.28% | 100 |
|---|
| 2025.12.31 | ₩38,188 | ₩38,188 | ₩38,188 | ₩38,188 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,312 | ₩38,419 | ₩38,312 | ₩38,363 | +0.13% | 7.8천 |
|---|
| 2025.12.26 | ₩38,405 | ₩38,486 | ₩38,405 | ₩38,472 | +0.17% | 2.2천 |
|---|
| 2025.12.24 | ₩38,352 | ₩38,432 | ₩38,352 | ₩38,432 | +0.21% | 100 |
|---|
| 2025.12.23 | ₩38,392 | ₩38,392 | ₩38,384 | ₩38,384 | -0.02% | 4.9천 |
|---|
| 2025.12.22 | ₩38,192 | ₩38,312 | ₩38,165 | ₩38,252 | +0.16% | 20.7만 |
|---|
| 2025.12.19 | ₩38,059 | ₩38,149 | ₩38,059 | ₩38,149 | +0.24% | 100 |
|---|
| 2025.12.18 | ₩37,832 | ₩37,893 | ₩37,832 | ₩37,893 | +0.16% | 200 |
|---|
| 2025.12.17 | ₩37,872 | ₩37,872 | ₩37,509 | ₩37,509 | -0.96% | 900 |
|---|
| 2025.12.16 | ₩37,805 | ₩37,956 | ₩37,805 | ₩37,956 | +0.40% | 100 |
|---|
| 2025.12.15 | ₩37,845 | ₩37,876 | ₩37,845 | ₩37,876 | +0.08% | 100 |
|---|
| 2025.12.12 | ₩38,115 | ₩38,115 | ₩37,872 | ₩37,925 | -0.50% | 9천 |
|---|
| 2025.12.11 | ₩38,232 | ₩38,299 | ₩38,200 | ₩38,273 | +0.11% | 4천 |
|---|
| 2025.12.10 | ₩38,139 | ₩38,315 | ₩38,139 | ₩38,315 | +0.46% | 200 |
|---|
| 2025.12.09 | ₩38,139 | ₩38,272 | ₩38,139 | ₩38,204 | +0.17% | 3천 |
|---|
| 2025.12.08 | ₩38,232 | ₩38,232 | ₩38,143 | ₩38,143 | -0.23% | 800 |
|---|
| 2025.12.05 | ₩38,352 | ₩38,352 | ₩38,152 | ₩38,217 | -0.35% | 1.1천 |
|---|
| 2025.12.04 | ₩38,085 | ₩38,152 | ₩38,072 | ₩38,120 | +0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩38,099 | ₩38,179 | ₩38,085 | ₩38,132 | +0.09% | 7.1천 |
|---|
| 2025.12.02 | ₩38,179 | ₩38,179 | ₩38,085 | ₩38,117 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩37,978 | ₩37,992 | ₩37,938 | ₩37,940 | -0.10% | 800 |
|---|
| 2025.11.28 | ₩38,005 | ₩38,005 | ₩38,005 | ₩38,005 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,912 | ₩37,925 | ₩37,738 | ₩37,822 | -0.24% | 3.5천 |
|---|
| 2025.11.25 | ₩37,565 | ₩37,725 | ₩37,338 | ₩37,646 | +0.22% | 5.6천 |
|---|
| 2025.11.24 | ₩37,498 | ₩37,538 | ₩37,391 | ₩37,479 | -0.05% | 4.8천 |
|---|
| 2025.11.21 | ₩36,831 | ₩37,098 | ₩36,644 | ₩36,918 | +0.24% | 1.7천 |
|---|
| 2025.11.20 | ₩37,672 | ₩37,672 | ₩36,732 | ₩36,732 | -2.49% | 4.8천 |
|---|
| 2025.11.19 | ₩37,338 | ₩37,338 | ₩37,084 | ₩37,190 | -0.40% | 9.1천 |
|---|
| 2025.11.18 | ₩37,044 | ₩37,285 | ₩37,044 | ₩37,122 | +0.21% | 7.2천 |
|---|
| 2025.11.17 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩37,518 | ₩37,605 | ₩37,477 | ₩37,477 | -0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩37,685 | ₩37,712 | ₩37,431 | ₩37,457 | -0.61% | 1.9천 |
|---|
| 2025.11.12 | ₩37,912 | ₩37,912 | ₩37,778 | ₩37,860 | -0.14% | 7천 |
|---|
| 2025.11.11 | ₩37,866 | ₩37,866 | ₩37,866 | ₩37,866 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,845 | ₩37,940 | ₩37,845 | ₩37,940 | +0.25% | 1.1천 |
|---|
| 2025.11.07 | ₩37,178 | ₩37,525 | ₩37,178 | ₩37,525 | +0.93% | 2천 |
|---|
| 2025.11.06 | ₩37,725 | ₩37,725 | ₩37,555 | ₩37,555 | -0.45% | 5.1천 |
|---|
| 2025.11.05 | ₩37,865 | ₩37,978 | ₩37,865 | ₩37,928 | +0.17% | 2.5천 |
|---|
| 2025.11.04 | ₩37,858 | ₩37,898 | ₩37,777 | ₩37,777 | -0.22% | 2.3만 |
|---|
| 2025.11.03 | ₩38,205 | ₩38,205 | ₩38,085 | ₩38,085 | -0.31% | 2.2만 |
|---|
| 2025.10.31 | ₩38,099 | ₩38,099 | ₩38,079 | ₩38,079 | -0.05% | 700 |
|---|
| 2025.10.30 | ₩38,085 | ₩38,159 | ₩38,022 | ₩38,022 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩38,205 | ₩38,325 | ₩38,179 | ₩38,260 | +0.14% | 9.4천 |
|---|
| 2025.10.28 | ₩38,259 | ₩38,299 | ₩38,219 | ₩38,219 | -0.10% | 7.1천 |
|---|
| 2025.10.27 | ₩37,992 | ₩38,325 | ₩37,992 | ₩38,157 | +0.44% | 7.6천 |
|---|
| 2025.10.24 | ₩37,898 | ₩38,099 | ₩37,869 | ₩37,897 | -0.00% | 4.9만 |
|---|
| 2025.10.23 | ₩37,712 | ₩37,712 | ₩37,643 | ₩37,643 | -0.18% | 3천 |
|---|
| 2025.10.22 | ₩37,685 | ₩37,685 | ₩37,475 | ₩37,475 | -0.56% | 5.7천 |
|---|
| 2025.10.21 | ₩37,685 | ₩37,885 | ₩37,682 | ₩37,682 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩37,724 | ₩37,725 | ₩37,665 | ₩37,668 | -0.15% | 2.2천 |
|---|
| 2025.10.17 | ₩37,191 | ₩37,421 | ₩37,191 | ₩37,421 | +0.62% | 300 |
|---|
| 2025.10.16 | ₩37,445 | ₩37,445 | ₩37,111 | ₩37,203 | -0.65% | 1.5천 |
|---|
| 2025.10.15 | ₩37,180 | ₩37,365 | ₩37,180 | ₩37,290 | +0.29% | 7천 |
|---|
| 2025.10.14 | ₩37,178 | ₩37,218 | ₩37,178 | ₩37,196 | +0.05% | 200 |
|---|
| 2025.10.13 | ₩37,311 | ₩37,311 | ₩37,265 | ₩37,265 | -0.13% | 700 |
|---|
| 2025.10.10 | ₩37,658 | ₩37,658 | ₩36,867 | ₩36,867 | -2.10% | 800 |
|---|