시장 데이터를 불러오는 중
전체 종목
PGIM Jennison Focused Growth ETF 과거 주가
PGIM Jennison Focused Growth ETF · PJFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Jennison Focused Growth ETF · PJFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩165,789 | ₩166,187 | ₩165,789 | ₩166,187 | +0.24% | 700 |
| 2026.10.08 | ₩166,298 | ₩166,526 | ₩164,381 | ₩164,405 | -1.14% | 3.9천 |
| 2026.10.07 | ₩165,601 | ₩166,580 | ₩165,601 | ₩166,520 | +0.55% | 1.3천 |
| 2026.10.06 | ₩166,339 | ₩167,142 | ₩166,339 | ₩166,811 | +0.28% | 1.5천 |
| 2026.10.05 | ₩163,885 | ₩165,548 | ₩163,885 | ₩165,269 | +0.84% | 2.5천 |
| 2026.10.02 | ₩165,283 | ₩165,283 | ₩163,646 | ₩163,751 | -0.93% | 900 |
| 2026.10.01 | ₩162,571 | ₩162,665 | ₩161,671 | ₩162,130 | -0.27% | 1.6천 |
| 2026.09.30 | ₩162,638 | ₩163,257 | ₩162,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,052 |
| -0.36% |
| 2.1천 |
| 2026.09.29 | ₩162,517 | ₩162,517 | ₩161,997 | ₩161,997 | -0.32% | 800 |
|---|
| 2026.09.28 | ₩162,128 | ₩162,128 | ₩161,692 | ₩161,692 | -0.27% | 1.9천 |
|---|
| 2026.09.25 | ₩163,147 | ₩163,318 | ₩163,040 | ₩163,318 | +0.10% | 500 |
|---|
| 2026.09.24 | ₩161,163 | ₩162,624 | ₩161,163 | ₩162,517 | +0.84% | 4.3천 |
|---|
| 2026.09.23 | ₩161,739 | ₩161,947 | ₩161,739 | ₩161,749 | +0.01% | 800 |
|---|
| 2026.09.22 | ₩163,483 | ₩163,576 | ₩163,335 | ₩163,391 | -0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩162,745 | ₩162,986 | ₩162,745 | ₩162,986 | +0.15% | 2천 |
|---|
| 2026.09.18 | ₩158,575 | ₩158,575 | ₩157,623 | ₩158,396 | -0.11% | 2.3천 |
|---|
| 2026.09.17 | ₩157,545 | ₩158,856 | ₩157,545 | ₩157,929 | +0.24% | 4.1천 |
|---|
| 2026.09.16 | ₩156,952 | ₩156,952 | ₩154,847 | ₩155,440 | -0.96% | 1.3천 |
|---|
| 2026.09.15 | ₩155,156 | ₩155,186 | ₩155,156 | ₩155,186 | +0.02% | 1.1천 |
|---|
| 2026.09.14 | ₩155,558 | ₩157,288 | ₩155,558 | ₩156,491 | +0.60% | 2.6천 |
|---|
| 2026.09.11 | ₩157,006 | ₩157,355 | ₩157,006 | ₩157,097 | +0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩155,591 | ₩156,141 | ₩155,591 | ₩155,656 | +0.04% | 1.5천 |
|---|
| 2026.09.09 | ₩156,826 | ₩156,926 | ₩156,624 | ₩156,765 | -0.04% | 1.7천 |
|---|
| 2026.09.08 | ₩157,790 | ₩157,790 | ₩157,489 | ₩157,489 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩158,749 | ₩158,749 | ₩157,750 | ₩158,126 | -0.39% | 1.2천 |
|---|
| 2026.09.03 | ₩158,387 | ₩158,803 | ₩158,387 | ₩158,469 | +0.05% | 900 |
|---|
| 2026.09.02 | ₩155,853 | ₩156,061 | ₩155,357 | ₩156,002 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩156,108 | ₩156,429 | ₩155,825 | ₩155,825 | -0.18% | 1.6천 |
|---|
| 2026.08.31 | ₩157,958 | ₩158,056 | ₩157,462 | ₩158,056 | +0.06% | 800 |
|---|
| 2026.08.28 | ₩159,245 | ₩159,245 | ₩158,106 | ₩158,300 | -0.59% | 900 |
|---|
| 2026.08.27 | ₩158,226 | ₩158,986 | ₩158,065 | ₩158,986 | +0.48% | 1.9천 |
|---|
| 2026.08.26 | ₩156,523 | ₩156,523 | ₩155,980 | ₩156,401 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩157,113 | ₩157,113 | ₩156,268 | ₩156,582 | -0.34% | 1.9천 |
|---|
| 2026.08.24 | ₩156,778 | ₩156,778 | ₩155,571 | ₩155,720 | -0.67% | 700 |
|---|
| 2026.08.21 | ₩157,140 | ₩157,140 | ₩156,899 | ₩156,947 | -0.12% | 1.2천 |
|---|
| 2026.08.20 | ₩157,140 | ₩157,140 | ₩155,951 | ₩155,951 | -0.76% | 2.1천 |
|---|
| 2026.08.19 | ₩158,655 | ₩158,655 | ₩157,892 | ₩157,892 | -0.48% | 900 |
|---|
| 2026.08.18 | ₩158,897 | ₩158,897 | ₩158,360 | ₩158,376 | -0.33% | 3천 |
|---|
| 2026.08.17 | ₩160,667 | ₩160,667 | ₩160,161 | ₩160,161 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩161,444 | ₩161,444 | ₩160,667 | ₩160,864 | -0.36% | 1천 |
|---|
| 2026.08.13 | ₩160,774 | ₩161,706 | ₩160,774 | ₩161,478 | +0.44% | 2.1천 |
|---|
| 2026.08.12 | ₩160,372 | ₩160,372 | ₩159,916 | ₩159,916 | -0.28% | 1.5천 |
|---|
| 2026.08.11 | ₩161,055 | ₩161,109 | ₩159,673 | ₩159,673 | -0.86% | 1.7천 |
|---|
| 2026.08.10 | ₩160,573 | ₩160,848 | ₩160,573 | ₩160,761 | +0.12% | 1.1천 |
|---|
| 2026.08.07 | ₩160,023 | ₩160,407 | ₩159,795 | ₩160,407 | +0.24% | 1.7천 |
|---|
| 2026.08.06 | ₩158,535 | ₩159,406 | ₩158,535 | ₩159,004 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩161,806 | ₩161,900 | ₩159,808 | ₩159,808 | -1.23% | 3.3천 |
|---|
| 2026.08.04 | ₩159,460 | ₩160,720 | ₩159,460 | ₩160,107 | +0.41% | 600 |
|---|
| 2026.08.03 | ₩153,439 | ₩156,677 | ₩153,439 | ₩156,392 | +1.92% | 3.4천 |
|---|
| 2026.07.31 | ₩152,755 | ₩153,133 | ₩151,374 | ₩153,133 | +0.25% | 2.6천 |
|---|
| 2026.07.30 | ₩149,846 | ₩151,052 | ₩149,768 | ₩150,914 | +0.71% | 1.4천 |
|---|
| 2026.07.29 | ₩148,686 | ₩150,291 | ₩147,357 | ₩147,357 | -0.89% | 4.6천 |
|---|
| 2026.07.28 | ₩150,020 | ₩150,020 | ₩149,974 | ₩149,974 | -0.03% | 700 |
|---|
| 2026.07.27 | ₩152,447 | ₩152,447 | ₩149,524 | ₩150,056 | -1.57% | 1.2천 |
|---|
| 2026.07.24 | ₩151,173 | ₩151,173 | ₩150,210 | ₩150,210 | -0.64% | 500 |
|---|
| 2026.07.23 | ₩151,508 | ₩151,602 | ₩150,167 | ₩150,764 | -0.49% | 2.1천 |
|---|
| 2026.07.22 | ₩154,338 | ₩154,338 | ₩154,118 | ₩154,118 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩154,653 | ₩154,767 | ₩154,653 | ₩154,751 | +0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩153,734 | ₩153,734 | ₩153,304 | ₩153,304 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩152,179 | ₩154,324 | ₩152,179 | ₩153,463 | +0.84% | 2천 |
|---|
| 2026.07.16 | ₩157,247 | ₩157,247 | ₩155,082 | ₩155,660 | -1.01% | 3.6천 |
|---|
| 2026.07.15 | ₩157,717 | ₩158,423 | ₩157,717 | ₩158,309 | +0.38% | 800 |
|---|
| 2026.07.14 | ₩157,408 | ₩157,408 | ₩157,141 | ₩157,141 | -0.17% | 1.8천 |
|---|
| 2026.07.13 | ₩156,738 | ₩156,738 | ₩155,504 | ₩155,504 | -0.79% | 6.6만 |
|---|
| 2026.07.10 | ₩157,335 | ₩157,634 | ₩157,335 | ₩157,616 | +0.18% | 400 |
|---|
| 2026.07.09 | ₩155,692 | ₩157,524 | ₩155,692 | ₩157,524 | +1.18% | 1.1천 |
|---|
| 2026.07.08 | ₩155,075 | ₩155,825 | ₩155,075 | ₩155,825 | +0.48% | 1.9천 |
|---|
| 2026.07.07 | ₩156,563 | ₩156,563 | ₩155,410 | ₩155,594 | -0.62% | 2천 |
|---|
| 2026.07.06 | ₩156,912 | ₩156,990 | ₩156,912 | ₩156,990 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩157,080 | ₩157,080 | ₩154,043 | ₩154,781 | -1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩156,014 | ₩156,268 | ₩155,767 | ₩155,767 | -0.16% | 1.7천 |
|---|
| 2026.06.30 | ₩153,426 | ₩155,575 | ₩153,426 | ₩155,575 | +1.40% | 2.3천 |
|---|
| 2026.06.29 | ₩153,453 | ₩153,453 | ₩153,144 | ₩153,163 | -0.19% | 2천 |
|---|
| 2026.06.26 | ₩150,516 | ₩150,529 | ₩149,899 | ₩150,483 | -0.02% | 4.5천 |
|---|
| 2026.06.25 | ₩150,945 | ₩150,945 | ₩148,022 | ₩148,376 | -1.70% | 2.9만 |
|---|
| 2026.06.24 | ₩151,502 | ₩152,259 | ₩150,275 | ₩150,464 | -0.69% | 3.3천 |
|---|
| 2026.06.23 | ₩151,763 | ₩152,025 | ₩151,052 | ₩151,153 | -0.40% | 2.9천 |
|---|
| 2026.06.22 | ₩155,142 | ₩155,370 | ₩153,171 | ₩153,349 | -1.16% | 1.6천 |
|---|
| 2026.06.18 | ₩155,370 | ₩156,129 | ₩155,169 | ₩156,129 | +0.49% | 1.1천 |
|---|
| 2026.06.17 | ₩154,780 | ₩154,780 | ₩153,656 | ₩153,656 | -0.73% | 1천 |
|---|
| 2026.06.16 | ₩157,274 | ₩157,274 | ₩155,870 | ₩155,870 | -0.89% | 1.4천 |
|---|
| 2026.06.15 | ₩156,228 | ₩157,435 | ₩156,228 | ₩157,077 | +0.54% | 5.2천 |
|---|
| 2026.06.12 | ₩153,949 | ₩153,949 | ₩152,232 | ₩152,783 | -0.76% | 4.6천 |
|---|
| 2026.06.11 | ₩150,610 | ₩152,956 | ₩150,234 | ₩152,956 | +1.56% | 2.5천 |
|---|
| 2026.06.10 | ₩152,554 | ₩152,554 | ₩150,369 | ₩150,369 | -1.43% | 800 |
|---|
| 2026.06.09 | ₩154,662 | ₩154,662 | ₩152,916 | ₩153,470 | -0.77% | 1.9천 |
|---|
| 2026.06.08 | ₩154,968 | ₩154,968 | ₩154,520 | ₩154,520 | -0.29% | 3.7천 |
|---|
| 2026.06.05 | ₩158,360 | ₩158,360 | ₩153,801 | ₩153,962 | -2.78% | 2.8천 |
|---|
| 2026.06.04 | ₩157,676 | ₩159,694 | ₩157,676 | ₩159,475 | +1.14% | 2.6천 |
|---|
| 2026.06.03 | ₩161,203 | ₩161,203 | ₩159,043 | ₩159,043 | -1.34% | 1.8천 |
|---|
| 2026.06.02 | ₩161,645 | ₩161,686 | ₩161,257 | ₩161,298 | -0.21% | 2.3천 |
|---|
| 2026.06.01 | ₩161,404 | ₩163,094 | ₩161,123 | ₩162,555 | +0.71% | 4.3천 |
|---|
| 2026.05.29 | ₩161,418 | ₩161,436 | ₩161,116 | ₩161,436 | +0.01% | 1.1천 |
|---|
| 2026.05.28 | ₩159,634 | ₩160,512 | ₩159,634 | ₩160,502 | +0.54% | 1.3천 |
|---|
| 2026.05.27 | ₩157,717 | ₩157,824 | ₩157,314 | ₩157,786 | +0.04% | 4.6천 |
|---|
| 2026.05.26 | ₩157,261 | ₩157,663 | ₩157,141 | ₩157,576 | +0.20% | 1.6천 |
|---|
| 2026.05.22 | ₩156,255 | ₩156,455 | ₩156,152 | ₩156,152 | -0.07% | 2천 |
|---|
| 2026.05.21 | ₩154,659 | ₩156,362 | ₩154,659 | ₩155,657 | +0.65% | 1.6천 |
|---|
| 2026.05.20 | ₩153,398 | ₩155,275 | ₩153,398 | ₩155,275 | +1.22% | 1천 |
|---|
| 2026.05.19 | ₩152,757 | ₩153,139 | ₩152,742 | ₩152,798 | +0.03% | 3.3천 |
|---|
| 2026.05.18 | ₩154,190 | ₩154,190 | ₩153,225 | ₩154,162 | -0.02% | 1.9천 |
|---|
| 2026.05.15 | ₩154,230 | ₩154,861 | ₩154,230 | ₩154,423 | +0.13% | 600 |
|---|
| 2026.05.14 | ₩155,924 | ₩156,604 | ₩155,924 | ₩156,602 | +0.44% | 2.9천 |
|---|
| 2026.05.13 | ₩153,305 | ₩155,383 | ₩153,117 | ₩155,040 | +1.13% | 3.4천 |
|---|
| 2026.05.12 | ₩153,587 | ₩153,721 | ₩152,729 | ₩153,663 | +0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩154,177 | ₩154,773 | ₩153,841 | ₩153,872 | -0.20% | 2.5천 |
|---|
| 2026.05.08 | ₩154,234 | ₩154,575 | ₩154,150 | ₩154,575 | +0.22% | 2.9천 |
|---|
| 2026.05.07 | ₩153,962 | ₩154,405 | ₩153,359 | ₩153,623 | -0.22% | 900 |
|---|
| 2026.05.06 | ₩151,213 | ₩152,774 | ₩151,012 | ₩152,774 | +1.03% | 3.8천 |
|---|
| 2026.05.05 | ₩150,167 | ₩150,167 | ₩149,492 | ₩149,492 | -0.45% | 3천 |
|---|
| 2026.05.04 | ₩149,457 | ₩149,859 | ₩148,813 | ₩149,230 | -0.15% | 1.6천 |
|---|
| 2026.05.01 | ₩149,819 | ₩149,819 | ₩149,323 | ₩149,323 | -0.33% | 2.1천 |
|---|
| 2026.04.30 | ₩148,062 | ₩148,411 | ₩146,547 | ₩148,110 | +0.03% | 1.8천 |
|---|
| 2026.04.29 | ₩146,963 | ₩147,184 | ₩146,688 | ₩147,129 | +0.11% | 2.8천 |
|---|
| 2026.04.28 | ₩147,352 | ₩147,487 | ₩147,162 | ₩147,487 | +0.09% | 1천 |
|---|
| 2026.04.27 | ₩148,733 | ₩149,229 | ₩148,733 | ₩149,052 | +0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩147,003 | ₩148,772 | ₩146,989 | ₩148,772 | +1.20% | 4.4천 |
|---|
| 2026.04.23 | ₩147,512 | ₩147,512 | ₩145,903 | ₩146,165 | -0.91% | 3.1천 |
|---|
| 2026.04.22 | ₩147,714 | ₩148,043 | ₩147,094 | ₩148,043 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩146,212 | ₩146,212 | ₩145,123 | ₩145,123 | -0.74% | 1.2천 |
|---|
| 2026.04.20 | ₩146,011 | ₩146,271 | ₩146,011 | ₩146,271 | +0.18% | 600 |
|---|
| 2026.04.17 | ₩146,239 | ₩147,282 | ₩145,675 | ₩146,849 | +0.42% | 4.2천 |
|---|
| 2026.04.16 | ₩145,756 | ₩145,756 | ₩144,683 | ₩145,013 | -0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩143,409 | ₩145,076 | ₩143,382 | ₩145,076 | +1.16% | 5.5천 |
|---|
| 2026.04.14 | ₩140,298 | ₩142,605 | ₩140,298 | ₩142,398 | +1.50% | 4.9천 |
|---|
| 2026.04.13 | ₩138,026 | ₩139,628 | ₩137,952 | ₩139,601 | +1.14% | 2.9천 |
|---|
| 2026.04.10 | ₩137,456 | ₩137,885 | ₩137,147 | ₩137,310 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩136,785 | ₩137,238 | ₩136,061 | ₩137,056 | +0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩138,193 | ₩138,193 | ₩136,108 | ₩136,312 | -1.36% | 2.4천 |
|---|
| 2026.04.07 | ₩131,918 | ₩132,732 | ₩130,845 | ₩132,732 | +0.62% | 1만 |
|---|
| 2026.04.06 | ₩131,851 | ₩132,628 | ₩131,207 | ₩132,392 | +0.41% | 5.9천 |
|---|
| 2026.04.02 | ₩129,853 | ₩131,865 | ₩129,853 | ₩131,865 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩132,025 | ₩132,266 | ₩131,690 | ₩132,084 | +0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩127,412 | ₩130,698 | ₩127,412 | ₩130,577 | +2.48% | 6.5천 |
|---|
| 2026.03.30 | ₩127,305 | ₩127,305 | ₩125,595 | ₩125,915 | -1.09% | 4천 |
|---|
| 2026.03.27 | ₩127,801 | ₩127,801 | ₩126,427 | ₩126,468 | -1.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,650 | ₩131,650 | ₩129,436 | ₩129,436 | -1.68% | 2천 |
|---|
| 2026.03.25 | ₩133,192 | ₩133,326 | ₩132,615 | ₩132,772 | -0.32% | 2.2천 |
|---|
| 2026.03.24 | ₩132,481 | ₩134,251 | ₩131,368 | ₩131,643 | -0.63% | 1.6만 |
|---|
| 2026.03.23 | ₩133,701 | ₩134,144 | ₩133,685 | ₩133,685 | -0.01% | 1.6천 |
|---|
| 2026.03.20 | ₩133,943 | ₩133,943 | ₩131,286 | ₩131,369 | -1.92% | 1.8천 |
|---|
| 2026.03.19 | ₩134,077 | ₩134,814 | ₩133,814 | ₩134,259 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩136,665 | ₩136,665 | ₩135,042 | ₩135,042 | -1.19% | 7천 |
|---|
| 2026.03.17 | ₩137,777 | ₩137,777 | ₩136,946 | ₩137,076 | -0.51% | 2.1천 |
|---|
| 2026.03.16 | ₩136,960 | ₩137,322 | ₩136,517 | ₩137,037 | +0.06% | 6천 |
|---|
| 2026.03.13 | ₩137,415 | ₩137,684 | ₩135,216 | ₩135,550 | -1.36% | 2.8천 |
|---|
| 2026.03.12 | ₩138,636 | ₩138,636 | ₩137,040 | ₩137,127 | -1.09% | 1.5천 |
|---|
| 2026.03.11 | ₩140,097 | ₩140,097 | ₩139,165 | ₩139,615 | -0.34% | 2.8천 |
|---|
| 2026.03.10 | ₩140,258 | ₩140,560 | ₩139,554 | ₩139,554 | -0.50% | 1.7천 |
|---|
| 2026.03.09 | ₩137,094 | ₩139,895 | ₩137,094 | ₩139,895 | +2.04% | 2.4천 |
|---|
| 2026.03.06 | ₩138,502 | ₩138,864 | ₩138,400 | ₩138,400 | -0.07% | 5천 |
|---|
| 2026.03.05 | ₩139,199 | ₩140,182 | ₩138,495 | ₩139,987 | +0.57% | 6.8천 |
|---|
| 2026.03.04 | ₩138,394 | ₩139,879 | ₩138,394 | ₩139,879 | +1.07% | 1.7천 |
|---|
| 2026.03.03 | ₩136,056 | ₩137,952 | ₩135,511 | ₩137,788 | +1.27% | 3.1천 |
|---|
| 2026.03.02 | ₩136,758 | ₩139,212 | ₩136,758 | ₩138,937 | +1.59% | 6.4천 |
|---|
| 2026.02.27 | ₩138,059 | ₩138,734 | ₩137,845 | ₩138,734 | +0.49% | 4.4천 |
|---|
| 2026.02.26 | ₩141,130 | ₩141,130 | ₩138,569 | ₩139,523 | -1.14% | 8.2천 |
|---|
| 2026.02.25 | ₩139,802 | ₩141,128 | ₩139,802 | ₩140,945 | +0.82% | 4천 |
|---|
| 2026.02.24 | ₩137,201 | ₩139,251 | ₩137,201 | ₩139,223 | +1.47% | 3.6천 |
|---|
| 2026.02.23 | ₩139,400 | ₩139,400 | ₩136,855 | ₩137,245 | -1.55% | 5.1천 |
|---|
| 2026.02.20 | ₩138,676 | ₩140,164 | ₩138,676 | ₩139,786 | +0.80% | 3천 |
|---|
| 2026.02.19 | ₩138,528 | ₩139,038 | ₩138,314 | ₩138,837 | +0.22% | 5.9천 |
|---|
| 2026.02.18 | ₩138,810 | ₩139,923 | ₩138,810 | ₩139,267 | +0.33% | 4천 |
|---|
| 2026.02.17 | ₩137,456 | ₩138,562 | ₩137,389 | ₩138,060 | +0.44% | 3.1천 |
|---|
| 2026.02.13 | ₩138,367 | ₩139,008 | ₩137,791 | ₩137,861 | -0.37% | 2.4천 |
|---|
| 2026.02.12 | ₩141,693 | ₩141,693 | ₩137,960 | ₩137,960 | -2.63% | 3.1천 |
|---|
| 2026.02.11 | ₩143,168 | ₩143,168 | ₩140,513 | ₩141,005 | -1.51% | 9.6천 |
|---|
| 2026.02.10 | ₩142,444 | ₩142,712 | ₩141,712 | ₩141,712 | -0.51% | 5.2천 |
|---|
| 2026.02.09 | ₩139,923 | ₩142,095 | ₩139,923 | ₩141,527 | +1.15% | 2.6천 |
|---|
| 2026.02.06 | ₩139,547 | ₩139,852 | ₩139,273 | ₩139,852 | +0.22% | 2.5천 |
|---|
| 2026.02.05 | ₩137,979 | ₩137,979 | ₩136,504 | ₩136,675 | -0.94% | 5.1천 |
|---|
| 2026.02.04 | ₩142,243 | ₩142,243 | ₩139,128 | ₩139,747 | -1.75% | 3.3천 |
|---|
| 2026.02.03 | ₩145,474 | ₩145,474 | ₩140,674 | ₩141,949 | -2.42% | 5천 |
|---|
| 2026.02.02 | ₩144,629 | ₩145,823 | ₩144,629 | ₩145,229 | +0.41% | 4.9만 |
|---|
| 2026.01.30 | ₩145,689 | ₩145,836 | ₩144,656 | ₩144,907 | -0.54% | 3.9천 |
|---|
| 2026.01.29 | ₩145,179 | ₩146,233 | ₩144,328 | ₩146,233 | +0.73% | 9.7천 |
|---|
| 2026.01.28 | ₩148,759 | ₩148,759 | ₩147,284 | ₩147,841 | -0.62% | 9.5천 |
|---|
| 2026.01.27 | ₩148,049 | ₩148,309 | ₩148,049 | ₩148,184 | +0.09% | 2.9천 |
|---|
| 2026.01.26 | ₩146,788 | ₩147,793 | ₩146,788 | ₩147,183 | +0.27% | 3.2천 |
|---|
| 2026.01.23 | ₩146,615 | ₩147,150 | ₩146,370 | ₩146,382 | -0.16% | 1.6만 |
|---|
| 2026.01.22 | ₩145,944 | ₩146,198 | ₩145,421 | ₩145,543 | -0.27% | 4.2천 |
|---|
| 2026.01.21 | ₩143,557 | ₩145,072 | ₩142,980 | ₩144,546 | +0.69% | 3.2천 |
|---|
| 2026.01.20 | ₩144,804 | ₩144,804 | ₩143,329 | ₩143,664 | -0.79% | 6.5천 |
|---|
| 2026.01.16 | ₩147,164 | ₩147,754 | ₩147,164 | ₩147,405 | +0.16% | 1.4천 |
|---|
| 2026.01.15 | ₩149,001 | ₩149,001 | ₩147,821 | ₩147,821 | -0.79% | 2.8천 |
|---|
| 2026.01.14 | ₩149,229 | ₩149,229 | ₩146,627 | ₩147,539 | -1.13% | 4.4천 |
|---|
| 2026.01.13 | ₩149,886 | ₩150,100 | ₩149,416 | ₩149,937 | +0.03% | 2.3천 |
|---|
| 2026.01.12 | ₩149,242 | ₩150,516 | ₩149,242 | ₩150,442 | +0.80% | 1천 |
|---|
| 2026.01.09 | ₩149,068 | ₩150,188 | ₩149,068 | ₩150,000 | +0.63% | 1천 |
|---|
| 2026.01.08 | ₩150,436 | ₩150,436 | ₩148,498 | ₩149,038 | -0.93% | 1.3천 |
|---|
| 2026.01.07 | ₩149,765 | ₩151,401 | ₩149,765 | ₩150,379 | +0.41% | 2.4천 |
|---|
| 2026.01.06 | ₩149,524 | ₩149,800 | ₩149,524 | ₩149,800 | +0.18% | 900 |
|---|
| 2026.01.05 | ₩149,644 | ₩149,644 | ₩148,942 | ₩148,942 | -0.47% | 1.7천 |
|---|
| 2026.01.02 | ₩148,974 | ₩148,974 | ₩147,928 | ₩148,346 | -0.42% | 1.9천 |
|---|
| 2025.12.31 | ₩150,449 | ₩150,449 | ₩149,140 | ₩149,140 | -0.87% | 1.5천 |
|---|
| 2025.12.30 | ₩150,033 | ₩150,462 | ₩150,033 | ₩150,166 | +0.09% | 6.6천 |
|---|
| 2025.12.29 | ₩150,342 | ₩150,483 | ₩150,328 | ₩150,464 | +0.08% | 3.8천 |
|---|
| 2025.12.26 | ₩151,388 | ₩151,388 | ₩151,113 | ₩151,113 | -0.18% | 1.5천 |
|---|
| 2025.12.24 | ₩150,811 | ₩151,051 | ₩150,657 | ₩151,051 | +0.16% | 800 |
|---|
| 2025.12.23 | ₩149,685 | ₩150,757 | ₩149,457 | ₩150,724 | +0.69% | 3.9천 |
|---|
| 2025.12.22 | ₩150,087 | ₩150,087 | ₩149,386 | ₩149,730 | -0.24% | 4.8천 |
|---|
| 2025.12.19 | ₩147,928 | ₩148,785 | ₩147,928 | ₩148,785 | +0.58% | 900 |
|---|
| 2025.12.18 | ₩146,989 | ₩147,539 | ₩146,989 | ₩147,179 | +0.13% | 1.9천 |
|---|
| 2025.12.17 | ₩145,649 | ₩145,649 | ₩144,871 | ₩144,884 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩146,641 | ₩147,720 | ₩146,544 | ₩147,720 | +0.74% | 5.1천 |
|---|
| 2025.12.15 | ₩148,719 | ₩148,719 | ₩146,955 | ₩146,955 | -1.19% | 1.7천 |
|---|
| 2025.12.12 | ₩148,953 | ₩148,953 | ₩147,874 | ₩148,072 | -0.59% | 2.7천 |
|---|
| 2025.12.11 | ₩149,497 | ₩150,301 | ₩149,159 | ₩150,301 | +0.54% | 1.6천 |
|---|
| 2025.12.10 | ₩150,543 | ₩151,106 | ₩149,812 | ₩150,732 | +0.13% | 5.7천 |
|---|
| 2025.12.09 | ₩150,664 | ₩150,932 | ₩150,584 | ₩150,622 | -0.03% | 4.7천 |
|---|
| 2025.12.08 | ₩151,374 | ₩151,374 | ₩150,092 | ₩150,264 | -0.73% | 1.2천 |
|---|
| 2025.12.05 | ₩152,152 | ₩152,152 | ₩150,516 | ₩150,592 | -1.02% | 1.6천 |
|---|
| 2025.12.04 | ₩151,535 | ₩151,535 | ₩150,074 | ₩150,468 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩150,382 | ₩150,869 | ₩150,335 | ₩150,629 | +0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩150,704 | ₩150,989 | ₩150,583 | ₩150,607 | -0.06% | 1.8천 |
|---|
| 2025.12.01 | ₩148,719 | ₩149,893 | ₩148,719 | ₩149,367 | +0.44% | 1.2천 |
|---|
| 2025.11.28 | ₩149,953 | ₩164,931 | ₩149,698 | ₩149,950 | -0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩149,376 | ₩149,390 | ₩148,800 | ₩149,390 | +0.01% | 1.9천 |
|---|
| 2025.11.25 | ₩147,177 | ₩148,161 | ₩145,635 | ₩148,161 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩145,957 | ₩147,393 | ₩145,957 | ₩147,393 | +0.98% | 3.4천 |
|---|
| 2025.11.21 | ₩143,423 | ₩145,148 | ₩141,586 | ₩143,381 | -0.03% | 6.3천 |
|---|
| 2025.11.20 | ₩149,926 | ₩149,926 | ₩143,476 | ₩143,476 | -4.30% | 4.8천 |
|---|
| 2025.11.19 | ₩145,809 | ₩146,560 | ₩145,809 | ₩146,480 | +0.46% | 1.9천 |
|---|
| 2025.11.18 | ₩146,225 | ₩146,285 | ₩144,510 | ₩145,459 | -0.52% | 4.8천 |
|---|
| 2025.11.17 | ₩147,982 | ₩149,087 | ₩146,420 | ₩147,184 | -0.54% | 6.6천 |
|---|
| 2025.11.14 | ₩146,614 | ₩149,041 | ₩146,614 | ₩148,456 | +1.26% | 4천 |
|---|
| 2025.11.13 | ₩152,045 | ₩152,045 | ₩148,049 | ₩148,330 | -2.44% | 5.3천 |
|---|
| 2025.11.12 | ₩154,646 | ₩154,646 | ₩151,558 | ₩151,943 | -1.75% | 3.4천 |
|---|
| 2025.11.11 | ₩152,326 | ₩152,729 | ₩151,495 | ₩152,476 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩152,608 | ₩153,007 | ₩151,696 | ₩153,007 | +0.26% | 1.9천 |
|---|
| 2025.11.07 | ₩149,135 | ₩149,313 | ₩146,627 | ₩149,313 | +0.12% | 4.1천 |
|---|
| 2025.11.06 | ₩152,299 | ₩152,299 | ₩149,819 | ₩149,980 | -1.52% | 2.3천 |
|---|
| 2025.11.05 | ₩151,575 | ₩153,018 | ₩151,575 | ₩152,252 | +0.45% | 2.1천 |
|---|
| 2025.11.04 | ₩153,506 | ₩153,506 | ₩151,700 | ₩151,700 | -1.18% | 1.9천 |
|---|
| 2025.11.03 | ₩154,686 | ₩155,223 | ₩154,634 | ₩154,634 | -0.03% | 1.9천 |
|---|
| 2025.10.31 | ₩154,403 | ₩154,418 | ₩153,707 | ₩153,929 | -0.31% | 2.1천 |
|---|
| 2025.10.30 | ₩153,290 | ₩153,976 | ₩152,812 | ₩152,812 | -0.31% | 1.3천 |
|---|
| 2025.10.29 | ₩155,672 | ₩155,672 | ₩154,901 | ₩155,440 | -0.15% | 1.8천 |
|---|
| 2025.10.28 | ₩154,230 | ₩155,062 | ₩154,230 | ₩154,709 | +0.31% | 2.4천 |
|---|
| 2025.10.27 | ₩152,822 | ₩153,317 | ₩152,755 | ₩153,317 | +0.32% | 1천 |
|---|
| 2025.10.24 | ₩150,355 | ₩151,347 | ₩150,355 | ₩150,684 | +0.22% | 5.3천 |
|---|
| 2025.10.23 | ₩148,022 | ₩149,711 | ₩148,022 | ₩149,272 | +0.84% | 4천 |
|---|
| 2025.10.22 | ₩148,987 | ₩148,987 | ₩147,044 | ₩147,688 | -0.87% | 4천 |
|---|
| 2025.10.21 | ₩149,189 | ₩149,189 | ₩149,128 | ₩149,128 | -0.04% | 800 |
|---|
| 2025.10.20 | ₩148,263 | ₩149,127 | ₩148,263 | ₩148,987 | +0.49% | 1.5천 |
|---|
| 2025.10.17 | ₩146,091 | ₩147,557 | ₩146,091 | ₩147,311 | +0.84% | 800 |
|---|
| 2025.10.16 | ₩148,371 | ₩148,572 | ₩145,984 | ₩146,582 | -1.21% | 1.6천 |
|---|
| 2025.10.15 | ₩148,464 | ₩148,464 | ₩147,196 | ₩147,196 | -0.85% | 1천 |
|---|
| 2025.10.14 | ₩146,694 | ₩147,646 | ₩145,222 | ₩146,741 | +0.03% | 2.3천 |
|---|
| 2025.10.13 | ₩147,794 | ₩148,304 | ₩147,258 | ₩148,304 | +0.34% | 1.1천 |
|---|
| 2025.10.10 | ₩150,548 | ₩150,548 | ₩145,104 | ₩145,104 | -3.62% | 2.7천 |
|---|