시장 데이터를 불러오는 중
전체 종목
PGIM Floating Rate Income ETF 과거 주가
PGIM Floating Rate Income ETF · PFRL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Floating Rate Income ETF · PFRL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,298 | ₩66,311 | ₩66,218 | ₩66,285 | -0.02% | 3.9만 |
| 2026.10.08 | ₩66,278 | ₩66,311 | ₩66,244 | ₩66,291 | +0.02% | 9.6천 |
| 2026.10.07 | ₩66,291 | ₩66,325 | ₩66,204 | ₩66,311 | +0.03% | 1.4만 |
| 2026.10.06 | ₩66,861 | ₩66,861 | ₩66,380 | ₩66,419 | -0.66% | 1.3만 |
| 2026.10.05 | ₩66,332 | ₩66,352 | ₩66,285 | ₩66,341 | +0.01% | 1.1만 |
| 2026.10.02 | ₩66,325 | ₩66,446 | ₩66,325 | ₩66,392 | +0.10% | 1.2만 |
| 2026.10.01 | ₩65,842 | ₩66,379 | ₩65,842 | ₩66,298 | +0.69% | 2.3만 |
| 2026.09.30 | ₩66,361 | ₩66,432 | ₩66,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,392 |
| +0.05% |
| 9.6천 |
| 2026.09.29 | ₩66,620 | ₩66,821 | ₩66,620 | ₩66,779 | +0.24% | 1.8만 |
|---|
| 2026.09.28 | ₩66,754 | ₩66,888 | ₩66,754 | ₩66,821 | +0.10% | 3만 |
|---|
| 2026.09.25 | ₩66,969 | ₩66,969 | ₩66,834 | ₩66,848 | -0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩66,794 | ₩66,928 | ₩66,794 | ₩66,868 | +0.11% | 6.2천 |
|---|
| 2026.09.23 | ₩66,969 | ₩66,995 | ₩66,901 | ₩66,930 | -0.06% | 8.5만 |
|---|
| 2026.09.22 | ₩66,942 | ₩66,986 | ₩66,901 | ₩66,948 | +0.01% | 1.1만 |
|---|
| 2026.09.21 | ₩66,928 | ₩67,032 | ₩66,928 | ₩66,969 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩66,915 | ₩67,317 | ₩66,861 | ₩66,935 | +0.03% | 2만 |
|---|
| 2026.09.17 | ₩66,841 | ₩66,955 | ₩66,834 | ₩66,865 | +0.04% | 6.2천 |
|---|
| 2026.09.16 | ₩66,794 | ₩66,928 | ₩66,794 | ₩66,915 | +0.18% | 1.4만 |
|---|
| 2026.09.15 | ₩66,942 | ₩66,942 | ₩66,767 | ₩66,774 | -0.25% | 9.1천 |
|---|
| 2026.09.14 | ₩66,808 | ₩66,808 | ₩66,727 | ₩66,794 | -0.02% | 7.1천 |
|---|
| 2026.09.11 | ₩66,754 | ₩66,848 | ₩66,734 | ₩66,808 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩66,700 | ₩66,781 | ₩66,694 | ₩66,720 | +0.03% | 1.5만 |
|---|
| 2026.09.09 | ₩66,754 | ₩66,794 | ₩66,446 | ₩66,446 | -0.46% | 7만 |
|---|
| 2026.09.08 | ₩66,707 | ₩66,794 | ₩66,707 | ₩66,747 | +0.06% | 2.7천 |
|---|
| 2026.09.04 | ₩66,741 | ₩66,915 | ₩66,734 | ₩66,841 | +0.15% | 3.4만 |
|---|
| 2026.09.03 | ₩66,687 | ₩66,774 | ₩66,687 | ₩66,727 | +0.06% | 8.1천 |
|---|
| 2026.09.02 | ₩66,861 | ₩66,861 | ₩66,633 | ₩66,687 | -0.26% | 2.3만 |
|---|
| 2026.09.01 | ₩66,633 | ₩66,754 | ₩66,633 | ₩66,714 | +0.12% | 1.9만 |
|---|
| 2026.08.31 | ₩66,592 | ₩66,714 | ₩66,580 | ₩66,652 | +0.09% | 3.3천 |
|---|
| 2026.08.28 | ₩66,948 | ₩66,995 | ₩66,942 | ₩66,955 | +0.01% | 8.5천 |
|---|
| 2026.08.27 | ₩66,942 | ₩66,969 | ₩66,901 | ₩66,969 | +0.04% | 1.2만 |
|---|
| 2026.08.26 | ₩66,888 | ₩66,982 | ₩66,861 | ₩66,935 | +0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩66,861 | ₩66,888 | ₩66,794 | ₩66,881 | +0.03% | 1.5만 |
|---|
| 2026.08.24 | ₩66,794 | ₩66,901 | ₩66,759 | ₩66,892 | +0.15% | 1.9만 |
|---|
| 2026.08.21 | ₩66,767 | ₩66,781 | ₩66,714 | ₩66,761 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩66,660 | ₩66,734 | ₩66,660 | ₩66,694 | +0.05% | 9.3천 |
|---|
| 2026.08.19 | ₩66,674 | ₩66,741 | ₩66,633 | ₩66,700 | +0.04% | 6.9천 |
|---|
| 2026.08.18 | ₩66,640 | ₩66,754 | ₩66,606 | ₩66,635 | -0.01% | 6.6천 |
|---|
| 2026.08.17 | ₩66,674 | ₩66,915 | ₩66,640 | ₩66,667 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩66,660 | ₩66,660 | ₩66,593 | ₩66,635 | -0.04% | 9천 |
|---|
| 2026.08.13 | ₩66,727 | ₩66,727 | ₩66,606 | ₩66,653 | -0.11% | 8천 |
|---|
| 2026.08.12 | ₩66,553 | ₩66,647 | ₩66,553 | ₩66,593 | +0.06% | 1.1만 |
|---|
| 2026.08.11 | ₩66,499 | ₩66,526 | ₩66,459 | ₩66,499 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩66,459 | ₩66,526 | ₩66,459 | ₩66,519 | +0.09% | 5.1천 |
|---|
| 2026.08.07 | ₩66,593 | ₩66,593 | ₩66,499 | ₩66,513 | -0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩66,499 | ₩66,539 | ₩66,446 | ₩66,479 | -0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,432 | ₩66,486 | ₩66,392 | ₩66,419 | -0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩66,325 | ₩66,472 | ₩66,325 | ₩66,407 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,271 | ₩66,392 | ₩66,232 | ₩66,352 | +0.12% | 7.3만 |
|---|
| 2026.07.31 | ₩66,352 | ₩66,379 | ₩66,298 | ₩66,325 | -0.04% | 1.3만 |
|---|
| 2026.07.30 | ₩66,593 | ₩66,620 | ₩66,553 | ₩66,606 | +0.02% | 1.3만 |
|---|
| 2026.07.29 | ₩66,566 | ₩66,821 | ₩66,526 | ₩66,821 | +0.38% | 7.8만 |
|---|
| 2026.07.28 | ₩66,566 | ₩66,620 | ₩66,539 | ₩66,558 | -0.01% | 1.1만 |
|---|
| 2026.07.27 | ₩66,566 | ₩66,593 | ₩66,526 | ₩66,539 | -0.04% | 2.6만 |
|---|
| 2026.07.24 | ₩66,580 | ₩66,593 | ₩66,566 | ₩66,580 | 0.00% | 3.2천 |
|---|
| 2026.07.23 | ₩66,580 | ₩66,620 | ₩66,499 | ₩66,590 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩66,593 | ₩66,620 | ₩66,566 | ₩66,586 | -0.01% | 7.1천 |
|---|
| 2026.07.21 | ₩66,526 | ₩66,566 | ₩66,432 | ₩66,539 | +0.02% | 4.4천 |
|---|
| 2026.07.20 | ₩66,539 | ₩66,566 | ₩66,459 | ₩66,506 | -0.05% | 6.6천 |
|---|
| 2026.07.17 | ₩66,446 | ₩66,519 | ₩66,446 | ₩66,492 | +0.07% | 5.3천 |
|---|
| 2026.07.16 | ₩66,459 | ₩66,513 | ₩66,459 | ₩66,479 | +0.03% | 2천 |
|---|
| 2026.07.15 | ₩66,479 | ₩66,499 | ₩66,446 | ₩66,470 | -0.01% | 1.2만 |
|---|
| 2026.07.14 | ₩66,499 | ₩66,620 | ₩66,486 | ₩66,499 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩66,459 | ₩66,580 | ₩66,459 | ₩66,539 | +0.12% | 3.8천 |
|---|
| 2026.07.10 | ₩66,526 | ₩66,539 | ₩66,466 | ₩66,513 | -0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩66,393 | ₩66,472 | ₩66,392 | ₩66,459 | +0.10% | 8천 |
|---|
| 2026.07.08 | ₩66,365 | ₩66,526 | ₩66,358 | ₩66,388 | +0.03% | 9.4만 |
|---|
| 2026.07.07 | ₩66,405 | ₩66,499 | ₩66,392 | ₩66,439 | +0.05% | 9천 |
|---|
| 2026.07.06 | ₩66,352 | ₩66,459 | ₩66,352 | ₩66,379 | +0.04% | 1.9만 |
|---|
| 2026.07.02 | ₩66,365 | ₩66,405 | ₩66,325 | ₩66,362 | -0.00% | 3.4천 |
|---|
| 2026.07.01 | ₩66,283 | ₩66,345 | ₩66,258 | ₩66,345 | +0.09% | 1.7천 |
|---|
| 2026.06.30 | ₩66,580 | ₩66,580 | ₩66,191 | ₩66,305 | -0.41% | 1만 |
|---|
| 2026.06.29 | ₩66,553 | ₩66,560 | ₩66,513 | ₩66,560 | +0.01% | 2.9천 |
|---|
| 2026.06.26 | ₩66,553 | ₩66,553 | ₩66,379 | ₩66,499 | -0.08% | 1.7만 |
|---|
| 2026.06.25 | ₩66,539 | ₩66,687 | ₩66,539 | ₩66,640 | +0.15% | 3.5만 |
|---|
| 2026.06.24 | ₩66,553 | ₩66,714 | ₩66,472 | ₩66,553 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩66,432 | ₩66,647 | ₩66,432 | ₩66,560 | +0.19% | 1.1만 |
|---|
| 2026.06.22 | ₩66,580 | ₩66,714 | ₩66,499 | ₩66,521 | -0.09% | 1.1만 |
|---|
| 2026.06.18 | ₩66,553 | ₩66,606 | ₩66,513 | ₩66,533 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩66,352 | ₩66,472 | ₩66,338 | ₩66,392 | +0.06% | 1.3만 |
|---|
| 2026.06.16 | ₩66,338 | ₩66,459 | ₩66,318 | ₩66,325 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩66,311 | ₩66,392 | ₩66,311 | ₩66,392 | +0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩66,244 | ₩66,338 | ₩66,231 | ₩66,251 | +0.01% | 8.9천 |
|---|
| 2026.06.11 | ₩66,271 | ₩66,365 | ₩66,160 | ₩66,279 | +0.01% | 1.7만 |
|---|
| 2026.06.10 | ₩66,298 | ₩66,352 | ₩66,218 | ₩66,218 | -0.12% | 4.5천 |
|---|
| 2026.06.09 | ₩66,298 | ₩66,379 | ₩66,220 | ₩66,310 | +0.02% | 4.8만 |
|---|
| 2026.06.08 | ₩66,231 | ₩66,338 | ₩66,223 | ₩66,298 | +0.10% | 8.3천 |
|---|
| 2026.06.05 | ₩66,318 | ₩66,432 | ₩66,291 | ₩66,291 | -0.04% | 9.5천 |
|---|
| 2026.06.04 | ₩66,298 | ₩66,365 | ₩66,298 | ₩66,332 | +0.05% | 9.1천 |
|---|
| 2026.06.03 | ₩66,258 | ₩66,379 | ₩66,220 | ₩66,298 | +0.06% | 1.1만 |
|---|
| 2026.06.02 | ₩66,231 | ₩66,244 | ₩66,204 | ₩66,238 | +0.01% | 1.2만 |
|---|
| 2026.06.01 | ₩66,244 | ₩66,271 | ₩66,184 | ₩66,218 | -0.04% | 1.8만 |
|---|
| 2026.05.29 | ₩66,285 | ₩66,325 | ₩66,285 | ₩66,318 | +0.05% | 5.2천 |
|---|
| 2026.05.28 | ₩66,486 | ₩66,593 | ₩66,486 | ₩66,553 | +0.10% | 6.3천 |
|---|
| 2026.05.27 | ₩66,432 | ₩66,472 | ₩66,432 | ₩66,472 | +0.06% | 1.1만 |
|---|
| 2026.05.26 | ₩66,285 | ₩66,486 | ₩66,285 | ₩66,432 | +0.22% | 5.8천 |
|---|
| 2026.05.22 | ₩66,519 | ₩66,606 | ₩66,450 | ₩66,499 | -0.03% | 7.9천 |
|---|
| 2026.05.21 | ₩66,580 | ₩66,848 | ₩66,486 | ₩66,566 | -0.02% | 2.5만 |
|---|
| 2026.05.20 | ₩66,352 | ₩66,754 | ₩66,352 | ₩66,459 | +0.16% | 3.6만 |
|---|
| 2026.05.19 | ₩66,405 | ₩66,513 | ₩66,392 | ₩66,399 | -0.01% | 5.5천 |
|---|
| 2026.05.18 | ₩66,446 | ₩66,499 | ₩66,446 | ₩66,472 | +0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩66,379 | ₩66,566 | ₩66,358 | ₩66,459 | +0.12% | 1.6만 |
|---|
| 2026.05.14 | ₩66,338 | ₩66,352 | ₩66,311 | ₩66,332 | -0.01% | 3.9천 |
|---|
| 2026.05.13 | ₩66,258 | ₩66,318 | ₩66,258 | ₩66,305 | +0.07% | 4.6천 |
|---|
| 2026.05.12 | ₩66,231 | ₩66,298 | ₩66,218 | ₩66,291 | +0.09% | 4.2천 |
|---|
| 2026.05.11 | ₩66,298 | ₩66,338 | ₩66,191 | ₩66,265 | -0.05% | 1.3만 |
|---|
| 2026.05.08 | ₩66,311 | ₩66,311 | ₩66,285 | ₩66,285 | -0.04% | 5.1천 |
|---|
| 2026.05.07 | ₩66,338 | ₩66,338 | ₩66,191 | ₩66,244 | -0.14% | 3.3천 |
|---|
| 2026.05.06 | ₩66,204 | ₩66,265 | ₩66,177 | ₩66,251 | +0.07% | 7.5천 |
|---|
| 2026.05.05 | ₩66,191 | ₩66,218 | ₩66,151 | ₩66,168 | -0.03% | 1만 |
|---|
| 2026.05.04 | ₩66,124 | ₩66,244 | ₩66,083 | ₩66,151 | +0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩66,057 | ₩66,124 | ₩65,721 | ₩66,090 | +0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩66,043 | ₩66,090 | ₩66,016 | ₩66,057 | +0.02% | 3.4천 |
|---|
| 2026.04.29 | ₩66,338 | ₩66,432 | ₩66,285 | ₩66,325 | -0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩66,338 | ₩66,338 | ₩66,305 | ₩66,338 | 0.00% | 4.5천 |
|---|
| 2026.04.27 | ₩66,258 | ₩66,405 | ₩66,218 | ₩66,311 | +0.08% | 9.9천 |
|---|
| 2026.04.24 | ₩66,231 | ₩66,258 | ₩66,224 | ₩66,224 | -0.01% | 2.6천 |
|---|
| 2026.04.23 | ₩66,338 | ₩66,338 | ₩66,151 | ₩66,167 | -0.26% | 3.1천 |
|---|
| 2026.04.22 | ₩66,258 | ₩66,258 | ₩66,192 | ₩66,211 | -0.07% | 8.3천 |
|---|
| 2026.04.21 | ₩66,218 | ₩66,218 | ₩66,097 | ₩66,184 | -0.05% | 6.8천 |
|---|
| 2026.04.20 | ₩66,191 | ₩66,285 | ₩66,070 | ₩66,192 | +0.00% | 1만 |
|---|
| 2026.04.17 | ₩66,137 | ₩66,151 | ₩66,090 | ₩66,130 | -0.01% | 1.9천 |
|---|
| 2026.04.16 | ₩65,995 | ₩66,016 | ₩65,963 | ₩66,016 | +0.03% | 7.9천 |
|---|
| 2026.04.15 | ₩65,990 | ₩65,990 | ₩65,882 | ₩65,970 | -0.03% | 5천 |
|---|
| 2026.04.14 | ₩65,869 | ₩65,876 | ₩65,829 | ₩65,862 | -0.01% | 1.3만 |
|---|
| 2026.04.13 | ₩65,842 | ₩65,842 | ₩65,735 | ₩65,782 | -0.09% | 3.2천 |
|---|
| 2026.04.10 | ₩65,788 | ₩65,788 | ₩65,748 | ₩65,788 | 0.00% | 3.1천 |
|---|
| 2026.04.09 | ₩65,735 | ₩65,802 | ₩65,607 | ₩65,695 | -0.06% | 12.1만 |
|---|
| 2026.04.08 | ₩66,030 | ₩66,030 | ₩65,601 | ₩65,657 | -0.56% | 7천 |
|---|
| 2026.04.07 | ₩65,386 | ₩65,440 | ₩65,319 | ₩65,426 | +0.06% | 1.9만 |
|---|
| 2026.04.06 | ₩65,882 | ₩65,882 | ₩65,390 | ₩65,473 | -0.62% | 4.9천 |
|---|
| 2026.04.02 | ₩65,400 | ₩65,534 | ₩65,373 | ₩65,514 | +0.17% | 4.3천 |
|---|
| 2026.04.01 | ₩65,453 | ₩65,507 | ₩65,440 | ₩65,499 | +0.07% | 2.3천 |
|---|
| 2026.03.31 | ₩65,373 | ₩65,467 | ₩65,292 | ₩65,314 | -0.09% | 5.9천 |
|---|
| 2026.03.30 | ₩65,480 | ₩65,601 | ₩65,480 | ₩65,574 | +0.14% | 3천 |
|---|
| 2026.03.27 | ₩65,587 | ₩65,681 | ₩65,420 | ₩65,420 | -0.26% | 2.4만 |
|---|
| 2026.03.26 | ₩65,587 | ₩65,628 | ₩65,540 | ₩65,540 | -0.07% | 3.7천 |
|---|
| 2026.03.25 | ₩65,641 | ₩65,695 | ₩65,641 | ₩65,654 | +0.02% | 4.8천 |
|---|
| 2026.03.24 | ₩65,574 | ₩65,614 | ₩65,574 | ₩65,609 | +0.05% | 2.4천 |
|---|
| 2026.03.23 | ₩65,534 | ₩65,648 | ₩65,534 | ₩65,597 | +0.10% | 8.3천 |
|---|
| 2026.03.20 | ₩65,587 | ₩65,587 | ₩65,514 | ₩65,514 | -0.11% | 2.5천 |
|---|
| 2026.03.19 | ₩65,561 | ₩65,634 | ₩65,493 | ₩65,634 | +0.11% | 2.2천 |
|---|
| 2026.03.18 | ₩65,534 | ₩65,628 | ₩65,534 | ₩65,554 | +0.03% | 4.5천 |
|---|
| 2026.03.17 | ₩65,601 | ₩65,641 | ₩65,594 | ₩65,607 | +0.01% | 1.7천 |
|---|
| 2026.03.16 | ₩65,661 | ₩65,735 | ₩65,480 | ₩65,514 | -0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩65,453 | ₩65,628 | ₩65,453 | ₩65,532 | +0.12% | 8.4천 |
|---|
| 2026.03.12 | ₩65,601 | ₩65,762 | ₩65,594 | ₩65,662 | +0.09% | 6.3천 |
|---|
| 2026.03.11 | ₩65,574 | ₩65,695 | ₩65,574 | ₩65,695 | +0.18% | 1.3만 |
|---|
| 2026.03.10 | ₩65,708 | ₩65,708 | ₩65,574 | ₩65,648 | -0.09% | 3천 |
|---|
| 2026.03.09 | ₩65,426 | ₩65,614 | ₩65,346 | ₩65,614 | +0.29% | 9.9천 |
|---|
| 2026.03.06 | ₩65,440 | ₩65,507 | ₩65,239 | ₩65,460 | +0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩65,601 | ₩65,601 | ₩65,413 | ₩65,526 | -0.11% | 3.3만 |
|---|
| 2026.03.04 | ₩65,413 | ₩65,601 | ₩65,373 | ₩65,598 | +0.28% | 2.3만 |
|---|
| 2026.03.03 | ₩65,198 | ₩65,453 | ₩65,172 | ₩65,369 | +0.26% | 6.8천 |
|---|
| 2026.03.02 | ₩65,359 | ₩65,493 | ₩65,212 | ₩65,493 | +0.21% | 8.7천 |
|---|
| 2026.02.27 | ₩65,842 | ₩65,842 | ₩65,587 | ₩65,644 | -0.30% | 1.2만 |
|---|
| 2026.02.26 | ₩65,923 | ₩66,016 | ₩65,802 | ₩65,902 | -0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩66,177 | ₩66,218 | ₩66,137 | ₩66,197 | +0.03% | 7.1천 |
|---|
| 2026.02.24 | ₩66,184 | ₩66,271 | ₩66,117 | ₩66,120 | -0.10% | 8.1천 |
|---|
| 2026.02.23 | ₩66,244 | ₩66,244 | ₩66,016 | ₩66,030 | -0.32% | 1.3만 |
|---|
| 2026.02.20 | ₩66,278 | ₩66,285 | ₩66,211 | ₩66,238 | -0.06% | 2.8천 |
|---|
| 2026.02.19 | ₩66,285 | ₩66,285 | ₩66,184 | ₩66,184 | -0.15% | 5천 |
|---|
| 2026.02.18 | ₩66,352 | ₩66,392 | ₩66,285 | ₩66,291 | -0.09% | 4.4천 |
|---|
| 2026.02.17 | ₩66,580 | ₩66,580 | ₩66,137 | ₩66,392 | -0.28% | 2만 |
|---|
| 2026.02.13 | ₩66,204 | ₩66,338 | ₩66,191 | ₩66,230 | +0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩66,271 | ₩66,271 | ₩66,147 | ₩66,224 | -0.07% | 1.8만 |
|---|
| 2026.02.11 | ₩66,325 | ₩66,325 | ₩66,191 | ₩66,231 | -0.14% | 6.1천 |
|---|
| 2026.02.10 | ₩66,298 | ₩66,298 | ₩66,137 | ₩66,164 | -0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩66,164 | ₩66,191 | ₩66,137 | ₩66,177 | +0.02% | 7.5천 |
|---|
| 2026.02.06 | ₩66,204 | ₩66,379 | ₩66,204 | ₩66,255 | +0.08% | 2.6만 |
|---|
| 2026.02.05 | ₩66,151 | ₩66,218 | ₩66,144 | ₩66,184 | +0.05% | 6.9천 |
|---|
| 2026.02.04 | ₩66,258 | ₩66,258 | ₩66,125 | ₩66,125 | -0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩66,244 | ₩66,271 | ₩66,016 | ₩66,104 | -0.21% | 8천 |
|---|
| 2026.02.02 | ₩66,365 | ₩66,526 | ₩66,325 | ₩66,439 | +0.11% | 1.9만 |
|---|
| 2026.01.30 | ₩66,714 | ₩66,714 | ₩66,472 | ₩66,597 | -0.17% | 3.1만 |
|---|
| 2026.01.29 | ₩66,711 | ₩66,711 | ₩66,526 | ₩66,589 | -0.18% | 1.2만 |
|---|
| 2026.01.28 | ₩66,754 | ₩66,781 | ₩66,674 | ₩66,694 | -0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩66,781 | ₩66,821 | ₩66,769 | ₩66,769 | -0.02% | 5천 |
|---|
| 2026.01.26 | ₩66,808 | ₩66,808 | ₩66,754 | ₩66,761 | -0.07% | 1.1만 |
|---|
| 2026.01.23 | ₩66,794 | ₩66,821 | ₩66,767 | ₩66,801 | +0.01% | 9.8천 |
|---|
| 2026.01.22 | ₩66,754 | ₩66,808 | ₩66,754 | ₩66,788 | +0.05% | 7.5천 |
|---|
| 2026.01.21 | ₩66,727 | ₩66,727 | ₩66,674 | ₩66,714 | -0.02% | 1.2만 |
|---|
| 2026.01.20 | ₩66,633 | ₩66,727 | ₩66,633 | ₩66,687 | +0.08% | 7.5천 |
|---|
| 2026.01.16 | ₩66,781 | ₩66,794 | ₩66,741 | ₩66,774 | -0.01% | 7.6천 |
|---|
| 2026.01.15 | ₩66,743 | ₩66,743 | ₩66,714 | ₩66,714 | -0.04% | 7.4천 |
|---|
| 2026.01.14 | ₩66,714 | ₩66,714 | ₩66,633 | ₩66,680 | -0.05% | 11.2만 |
|---|
| 2026.01.13 | ₩66,667 | ₩66,727 | ₩66,647 | ₩66,680 | +0.02% | 9.2천 |
|---|
| 2026.01.12 | ₩66,647 | ₩66,674 | ₩66,633 | ₩66,653 | +0.01% | 2.2만 |
|---|
| 2026.01.09 | ₩66,660 | ₩66,674 | ₩66,553 | ₩66,640 | -0.03% | 1.9만 |
|---|
| 2026.01.08 | ₩66,647 | ₩66,687 | ₩66,627 | ₩66,653 | +0.01% | 2.2만 |
|---|
| 2026.01.07 | ₩66,580 | ₩66,700 | ₩66,519 | ₩66,620 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩66,606 | ₩66,620 | ₩66,580 | ₩66,620 | +0.02% | 8.9천 |
|---|
| 2026.01.05 | ₩66,526 | ₩66,566 | ₩66,499 | ₩66,539 | +0.02% | 1만 |
|---|
| 2026.01.02 | ₩66,553 | ₩66,620 | ₩66,486 | ₩66,573 | +0.03% | 2만 |
|---|
| 2025.12.31 | ₩66,499 | ₩66,620 | ₩66,446 | ₩66,620 | +0.18% | 2.5만 |
|---|
| 2025.12.30 | ₩66,432 | ₩66,484 | ₩66,432 | ₩66,459 | +0.04% | 5.7천 |
|---|
| 2025.12.29 | ₩67,062 | ₩67,062 | ₩66,928 | ₩66,995 | -0.10% | 3.2만 |
|---|
| 2025.12.26 | ₩67,049 | ₩67,210 | ₩66,995 | ₩67,197 | +0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩66,948 | ₩67,009 | ₩66,948 | ₩66,982 | +0.05% | 2.1만 |
|---|
| 2025.12.23 | ₩66,901 | ₩66,928 | ₩66,901 | ₩66,928 | +0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩66,875 | ₩66,915 | ₩66,848 | ₩66,875 | 0.00% | 7.8천 |
|---|
| 2025.12.19 | ₩66,848 | ₩66,901 | ₩66,848 | ₩66,888 | +0.06% | 5.6천 |
|---|
| 2025.12.18 | ₩66,855 | ₩66,875 | ₩66,834 | ₩66,847 | -0.01% | 8.1천 |
|---|
| 2025.12.17 | ₩66,834 | ₩66,834 | ₩66,718 | ₩66,781 | -0.08% | 1.1만 |
|---|
| 2025.12.16 | ₩66,767 | ₩66,781 | ₩66,714 | ₩66,774 | +0.01% | 1.1만 |
|---|
| 2025.12.15 | ₩66,754 | ₩66,781 | ₩66,727 | ₩66,781 | +0.04% | 3.8천 |
|---|
| 2025.12.12 | ₩66,808 | ₩66,834 | ₩66,741 | ₩66,801 | -0.01% | 4.5천 |
|---|
| 2025.12.11 | ₩66,741 | ₩66,808 | ₩66,706 | ₩66,808 | +0.10% | 8.9천 |
|---|
| 2025.12.10 | ₩66,754 | ₩66,821 | ₩66,737 | ₩66,821 | +0.10% | 6.9천 |
|---|
| 2025.12.09 | ₩66,727 | ₩66,741 | ₩66,647 | ₩66,727 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩66,687 | ₩66,714 | ₩66,668 | ₩66,714 | +0.04% | 8.9천 |
|---|
| 2025.12.05 | ₩66,633 | ₩66,687 | ₩66,620 | ₩66,647 | +0.02% | 1.6만 |
|---|
| 2025.12.04 | ₩66,606 | ₩66,613 | ₩66,542 | ₩66,606 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩66,566 | ₩66,606 | ₩66,566 | ₩66,566 | 0.00% | 6천 |
|---|
| 2025.12.02 | ₩66,593 | ₩66,593 | ₩66,539 | ₩66,566 | -0.04% | 1.3만 |
|---|
| 2025.12.01 | ₩66,526 | ₩66,593 | ₩66,513 | ₩66,526 | 0.00% | 9.1천 |
|---|
| 2025.11.28 | ₩66,808 | ₩67,049 | ₩66,808 | ₩66,855 | +0.07% | 4.3천 |
|---|
| 2025.11.26 | ₩66,754 | ₩66,856 | ₩66,754 | ₩66,837 | +0.12% | 3.4만 |
|---|
| 2025.11.25 | ₩66,727 | ₩66,741 | ₩66,660 | ₩66,727 | 0.00% | 7.5천 |
|---|
| 2025.11.24 | ₩66,734 | ₩66,757 | ₩66,675 | ₩66,694 | -0.06% | 3.9천 |
|---|
| 2025.11.21 | ₩66,700 | ₩66,747 | ₩66,660 | ₩66,682 | -0.03% | 7.8천 |
|---|
| 2025.11.20 | ₩66,719 | ₩66,719 | ₩66,593 | ₩66,613 | -0.16% | 8천 |
|---|
| 2025.11.19 | ₩66,687 | ₩66,698 | ₩66,620 | ₩66,674 | -0.02% | 3.6천 |
|---|
| 2025.11.18 | ₩66,687 | ₩66,687 | ₩66,596 | ₩66,640 | -0.07% | 4.2천 |
|---|
| 2025.11.17 | ₩66,714 | ₩66,714 | ₩66,553 | ₩66,600 | -0.17% | 9.9천 |
|---|
| 2025.11.14 | ₩66,665 | ₩66,767 | ₩66,660 | ₩66,720 | +0.08% | 1.2만 |
|---|
| 2025.11.13 | ₩66,700 | ₩66,700 | ₩66,553 | ₩66,560 | -0.21% | 2천 |
|---|
| 2025.11.12 | ₩66,710 | ₩66,714 | ₩66,620 | ₩66,707 | -0.00% | 6.5천 |
|---|
| 2025.11.11 | ₩66,727 | ₩66,794 | ₩66,687 | ₩66,734 | +0.01% | 1.6만 |
|---|
| 2025.11.10 | ₩66,647 | ₩66,672 | ₩66,606 | ₩66,627 | -0.03% | 1.4만 |
|---|
| 2025.11.07 | ₩66,647 | ₩66,647 | ₩66,573 | ₩66,601 | -0.07% | 1.1만 |
|---|
| 2025.11.06 | ₩66,606 | ₩66,620 | ₩66,566 | ₩66,573 | -0.05% | 7.8천 |
|---|
| 2025.11.05 | ₩66,620 | ₩66,754 | ₩66,593 | ₩66,620 | 0.00% | 4.2천 |
|---|
| 2025.11.04 | ₩66,580 | ₩66,687 | ₩66,580 | ₩66,613 | +0.05% | 4.2천 |
|---|
| 2025.11.03 | ₩66,472 | ₩66,660 | ₩66,472 | ₩66,633 | +0.24% | 8천 |
|---|
| 2025.10.31 | ₩66,969 | ₩66,982 | ₩66,915 | ₩66,956 | -0.02% | 9.5천 |
|---|
| 2025.10.30 | ₩66,928 | ₩66,955 | ₩66,895 | ₩66,895 | -0.05% | 1만 |
|---|
| 2025.10.29 | ₩66,928 | ₩66,942 | ₩66,861 | ₩66,888 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩66,915 | ₩66,942 | ₩66,848 | ₩66,930 | +0.02% | 6.6천 |
|---|
| 2025.10.27 | ₩66,794 | ₩66,875 | ₩66,794 | ₩66,848 | +0.08% | 3.5천 |
|---|
| 2025.10.24 | ₩66,808 | ₩66,834 | ₩66,700 | ₩66,700 | -0.16% | 1.5만 |
|---|
| 2025.10.23 | ₩66,647 | ₩66,781 | ₩66,647 | ₩66,767 | +0.18% | 9.4천 |
|---|
| 2025.10.22 | ₩66,660 | ₩66,753 | ₩66,606 | ₩66,668 | +0.01% | 1.4만 |
|---|
| 2025.10.21 | ₩66,660 | ₩66,660 | ₩66,617 | ₩66,647 | -0.02% | 1.1만 |
|---|
| 2025.10.20 | ₩66,616 | ₩66,687 | ₩66,616 | ₩66,674 | +0.09% | 34만 |
|---|
| 2025.10.17 | ₩66,593 | ₩66,627 | ₩66,472 | ₩66,627 | +0.05% | 5.3천 |
|---|
| 2025.10.16 | ₩66,633 | ₩66,633 | ₩66,497 | ₩66,519 | -0.17% | 8.4천 |
|---|
| 2025.10.15 | ₩66,580 | ₩66,641 | ₩66,486 | ₩66,593 | +0.02% | 8.2천 |
|---|
| 2025.10.14 | ₩66,580 | ₩66,684 | ₩66,526 | ₩66,586 | +0.01% | 1.3만 |
|---|
| 2025.10.13 | ₩66,486 | ₩66,580 | ₩66,486 | ₩66,553 | +0.10% | 5.6천 |
|---|
| 2025.10.10 | ₩66,698 | ₩66,698 | ₩66,419 | ₩66,456 | -0.36% | 1.2만 |
|---|