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 | ₩165,020 | ₩165,416 | ₩165,020 | ₩165,416 | +0.24% | 700 |
| 2026.10.08 | ₩165,527 | ₩165,754 | ₩163,618 | ₩163,642 | -1.14% | 3.9천 |
| 2026.10.07 | ₩164,833 | ₩165,807 | ₩164,833 | ₩165,747 | +0.55% | 1.3천 |
| 2026.10.06 | ₩165,567 | ₩166,367 | ₩165,567 | ₩166,037 | +0.28% | 1.5천 |
| 2026.10.05 | ₩163,125 | ₩164,780 | ₩163,125 | ₩164,502 | +0.84% | 2.5천 |
| 2026.10.02 | ₩164,517 | ₩164,517 | ₩162,887 | ₩162,991 | -0.93% | 900 |
| 2026.10.01 | ₩161,817 | ₩161,910 | ₩160,921 | ₩161,377 | -0.27% | 1.6천 |
| 2026.09.30 | ₩161,883 | ₩162,500 | ₩161,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,300 |
| -0.36% |
| 2.1천 |
| 2026.09.29 | ₩161,763 | ₩161,763 | ₩161,245 | ₩161,245 | -0.32% | 800 |
|---|
| 2026.09.28 | ₩161,376 | ₩161,376 | ₩160,942 | ₩160,942 | -0.27% | 1.9천 |
|---|
| 2026.09.25 | ₩162,391 | ₩162,560 | ₩162,284 | ₩162,560 | +0.10% | 500 |
|---|
| 2026.09.24 | ₩160,415 | ₩161,870 | ₩160,415 | ₩161,763 | +0.84% | 4.3천 |
|---|
| 2026.09.23 | ₩160,989 | ₩161,196 | ₩160,989 | ₩160,998 | +0.01% | 800 |
|---|
| 2026.09.22 | ₩162,724 | ₩162,818 | ₩162,577 | ₩162,633 | -0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩161,990 | ₩162,230 | ₩161,990 | ₩162,230 | +0.15% | 2천 |
|---|
| 2026.09.18 | ₩157,839 | ₩157,839 | ₩156,892 | ₩157,662 | -0.11% | 2.3천 |
|---|
| 2026.09.17 | ₩156,814 | ₩158,120 | ₩156,814 | ₩157,196 | +0.24% | 4.1천 |
|---|
| 2026.09.16 | ₩156,224 | ₩156,224 | ₩154,129 | ₩154,719 | -0.96% | 1.3천 |
|---|
| 2026.09.15 | ₩154,436 | ₩154,467 | ₩154,436 | ₩154,467 | +0.02% | 1.1천 |
|---|
| 2026.09.14 | ₩154,836 | ₩156,558 | ₩154,836 | ₩155,765 | +0.60% | 2.6천 |
|---|
| 2026.09.11 | ₩156,278 | ₩156,625 | ₩156,278 | ₩156,368 | +0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩154,870 | ₩155,417 | ₩154,870 | ₩154,934 | +0.04% | 1.5천 |
|---|
| 2026.09.09 | ₩156,099 | ₩156,198 | ₩155,897 | ₩156,037 | -0.04% | 1.7천 |
|---|
| 2026.09.08 | ₩157,058 | ₩157,058 | ₩156,758 | ₩156,758 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩158,013 | ₩158,013 | ₩157,018 | ₩157,392 | -0.39% | 1.2천 |
|---|
| 2026.09.03 | ₩157,652 | ₩158,066 | ₩157,652 | ₩157,734 | +0.05% | 900 |
|---|
| 2026.09.02 | ₩155,130 | ₩155,337 | ₩154,636 | ₩155,278 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩155,383 | ₩155,704 | ₩155,102 | ₩155,102 | -0.18% | 1.6천 |
|---|
| 2026.08.31 | ₩157,225 | ₩157,323 | ₩156,731 | ₩157,323 | +0.06% | 800 |
|---|
| 2026.08.28 | ₩158,507 | ₩158,507 | ₩157,372 | ₩157,566 | -0.59% | 900 |
|---|
| 2026.08.27 | ₩157,492 | ₩158,249 | ₩157,332 | ₩158,249 | +0.48% | 1.9천 |
|---|
| 2026.08.26 | ₩155,797 | ₩155,797 | ₩155,257 | ₩155,676 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩156,384 | ₩156,384 | ₩155,544 | ₩155,856 | -0.34% | 1.9천 |
|---|
| 2026.08.24 | ₩156,051 | ₩156,051 | ₩154,850 | ₩154,998 | -0.67% | 700 |
|---|
| 2026.08.21 | ₩156,411 | ₩156,411 | ₩156,171 | ₩156,219 | -0.12% | 1.2천 |
|---|
| 2026.08.20 | ₩156,411 | ₩156,411 | ₩155,227 | ₩155,227 | -0.76% | 2.1천 |
|---|
| 2026.08.19 | ₩157,919 | ₩157,919 | ₩157,160 | ₩157,160 | -0.48% | 900 |
|---|
| 2026.08.18 | ₩158,160 | ₩158,160 | ₩157,626 | ₩157,642 | -0.33% | 3천 |
|---|
| 2026.08.17 | ₩159,921 | ₩159,921 | ₩159,418 | ₩159,418 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩160,695 | ₩160,695 | ₩159,921 | ₩160,118 | -0.36% | 1천 |
|---|
| 2026.08.13 | ₩160,028 | ₩160,956 | ₩160,028 | ₩160,729 | +0.44% | 2.1천 |
|---|
| 2026.08.12 | ₩159,628 | ₩159,628 | ₩159,174 | ₩159,174 | -0.28% | 1.5천 |
|---|
| 2026.08.11 | ₩160,308 | ₩160,362 | ₩158,932 | ₩158,932 | -0.86% | 1.7천 |
|---|
| 2026.08.10 | ₩159,828 | ₩160,102 | ₩159,828 | ₩160,015 | +0.12% | 1.1천 |
|---|
| 2026.08.07 | ₩159,281 | ₩159,662 | ₩159,054 | ₩159,662 | +0.24% | 1.7천 |
|---|
| 2026.08.06 | ₩157,799 | ₩158,667 | ₩157,799 | ₩158,266 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩161,056 | ₩161,149 | ₩159,067 | ₩159,067 | -1.23% | 3.3천 |
|---|
| 2026.08.04 | ₩158,720 | ₩159,975 | ₩158,720 | ₩159,365 | +0.41% | 600 |
|---|
| 2026.08.03 | ₩152,727 | ₩155,951 | ₩152,727 | ₩155,666 | +1.92% | 3.4천 |
|---|
| 2026.07.31 | ₩152,047 | ₩152,423 | ₩150,672 | ₩152,423 | +0.25% | 2.6천 |
|---|
| 2026.07.30 | ₩149,150 | ₩150,352 | ₩149,073 | ₩150,214 | +0.71% | 1.4천 |
|---|
| 2026.07.29 | ₩147,996 | ₩149,594 | ₩146,673 | ₩146,673 | -0.89% | 4.6천 |
|---|
| 2026.07.28 | ₩149,324 | ₩149,324 | ₩149,279 | ₩149,279 | -0.03% | 700 |
|---|
| 2026.07.27 | ₩151,740 | ₩151,740 | ₩148,830 | ₩149,360 | -1.57% | 1.2천 |
|---|
| 2026.07.24 | ₩150,472 | ₩150,472 | ₩149,514 | ₩149,514 | -0.64% | 500 |
|---|
| 2026.07.23 | ₩150,805 | ₩150,899 | ₩149,471 | ₩150,065 | -0.49% | 2.1천 |
|---|
| 2026.07.22 | ₩153,622 | ₩153,622 | ₩153,403 | ₩153,403 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩153,935 | ₩154,049 | ₩153,935 | ₩154,033 | +0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩153,021 | ₩153,021 | ₩152,593 | ₩152,593 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩151,473 | ₩153,608 | ₩151,473 | ₩152,751 | +0.84% | 2천 |
|---|
| 2026.07.16 | ₩156,518 | ₩156,518 | ₩154,362 | ₩154,938 | -1.01% | 3.6천 |
|---|
| 2026.07.15 | ₩156,985 | ₩157,688 | ₩156,985 | ₩157,575 | +0.38% | 800 |
|---|
| 2026.07.14 | ₩156,678 | ₩156,678 | ₩156,412 | ₩156,412 | -0.17% | 1.8천 |
|---|
| 2026.07.13 | ₩156,011 | ₩156,011 | ₩154,783 | ₩154,783 | -0.79% | 6.6만 |
|---|
| 2026.07.10 | ₩156,605 | ₩156,902 | ₩156,605 | ₩156,885 | +0.18% | 400 |
|---|
| 2026.07.09 | ₩154,970 | ₩156,793 | ₩154,970 | ₩156,793 | +1.18% | 1.1천 |
|---|
| 2026.07.08 | ₩154,356 | ₩155,102 | ₩154,356 | ₩155,102 | +0.48% | 1.9천 |
|---|
| 2026.07.07 | ₩155,837 | ₩155,837 | ₩154,689 | ₩154,872 | -0.62% | 2천 |
|---|
| 2026.07.06 | ₩156,184 | ₩156,262 | ₩156,184 | ₩156,262 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩156,351 | ₩156,351 | ₩153,328 | ₩154,063 | -1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩155,290 | ₩155,544 | ₩155,044 | ₩155,044 | -0.16% | 1.7천 |
|---|
| 2026.06.30 | ₩152,714 | ₩154,854 | ₩152,714 | ₩154,854 | +1.40% | 2.3천 |
|---|
| 2026.06.29 | ₩152,741 | ₩152,741 | ₩152,434 | ₩152,452 | -0.19% | 2천 |
|---|
| 2026.06.26 | ₩149,818 | ₩149,831 | ₩149,204 | ₩149,784 | -0.02% | 4.5천 |
|---|
| 2026.06.25 | ₩150,245 | ₩150,245 | ₩147,335 | ₩147,688 | -1.70% | 2.9만 |
|---|
| 2026.06.24 | ₩150,799 | ₩151,553 | ₩149,578 | ₩149,766 | -0.69% | 3.3천 |
|---|
| 2026.06.23 | ₩151,059 | ₩151,319 | ₩150,352 | ₩150,452 | -0.40% | 2.9천 |
|---|
| 2026.06.22 | ₩154,422 | ₩154,649 | ₩152,461 | ₩152,638 | -1.16% | 1.6천 |
|---|
| 2026.06.18 | ₩154,649 | ₩155,405 | ₩154,449 | ₩155,405 | +0.49% | 1.1천 |
|---|
| 2026.06.17 | ₩154,062 | ₩154,062 | ₩152,944 | ₩152,944 | -0.73% | 1천 |
|---|
| 2026.06.16 | ₩156,545 | ₩156,545 | ₩155,147 | ₩155,147 | -0.89% | 1.4천 |
|---|
| 2026.06.15 | ₩155,504 | ₩156,705 | ₩155,504 | ₩156,348 | +0.54% | 5.2천 |
|---|
| 2026.06.12 | ₩153,235 | ₩153,235 | ₩151,526 | ₩152,075 | -0.76% | 4.6천 |
|---|
| 2026.06.11 | ₩149,911 | ₩152,247 | ₩149,538 | ₩152,247 | +1.56% | 2.5천 |
|---|
| 2026.06.10 | ₩151,847 | ₩151,847 | ₩149,671 | ₩149,671 | -1.43% | 800 |
|---|
| 2026.06.09 | ₩153,945 | ₩153,945 | ₩152,207 | ₩152,758 | -0.77% | 1.9천 |
|---|
| 2026.06.08 | ₩154,249 | ₩154,249 | ₩153,803 | ₩153,803 | -0.29% | 3.7천 |
|---|
| 2026.06.05 | ₩157,626 | ₩157,626 | ₩153,088 | ₩153,248 | -2.78% | 2.8천 |
|---|
| 2026.06.04 | ₩156,945 | ₩158,954 | ₩156,945 | ₩158,735 | +1.14% | 2.6천 |
|---|
| 2026.06.03 | ₩160,455 | ₩160,455 | ₩158,305 | ₩158,305 | -1.34% | 1.8천 |
|---|
| 2026.06.02 | ₩160,896 | ₩160,936 | ₩160,509 | ₩160,550 | -0.21% | 2.3천 |
|---|
| 2026.06.01 | ₩160,655 | ₩162,337 | ₩160,375 | ₩161,801 | +0.71% | 4.3천 |
|---|
| 2026.05.29 | ₩160,669 | ₩160,687 | ₩160,368 | ₩160,687 | +0.01% | 1.1천 |
|---|
| 2026.05.28 | ₩158,894 | ₩159,768 | ₩158,894 | ₩159,757 | +0.54% | 1.3천 |
|---|
| 2026.05.27 | ₩156,985 | ₩157,092 | ₩156,585 | ₩157,054 | +0.04% | 4.6천 |
|---|
| 2026.05.26 | ₩156,531 | ₩156,932 | ₩156,412 | ₩156,845 | +0.20% | 1.6천 |
|---|
| 2026.05.22 | ₩155,530 | ₩155,729 | ₩155,427 | ₩155,427 | -0.07% | 2천 |
|---|
| 2026.05.21 | ₩153,942 | ₩155,637 | ₩153,942 | ₩154,935 | +0.65% | 1.6천 |
|---|
| 2026.05.20 | ₩152,686 | ₩154,555 | ₩152,686 | ₩154,555 | +1.22% | 1천 |
|---|
| 2026.05.19 | ₩152,048 | ₩152,428 | ₩152,033 | ₩152,089 | +0.03% | 3.3천 |
|---|
| 2026.05.18 | ₩153,475 | ₩153,475 | ₩152,514 | ₩153,447 | -0.02% | 1.9천 |
|---|
| 2026.05.15 | ₩153,515 | ₩154,142 | ₩153,515 | ₩153,707 | +0.13% | 600 |
|---|
| 2026.05.14 | ₩155,201 | ₩155,877 | ₩155,201 | ₩155,876 | +0.44% | 2.9천 |
|---|
| 2026.05.13 | ₩152,594 | ₩154,663 | ₩152,407 | ₩154,321 | +1.13% | 3.4천 |
|---|
| 2026.05.12 | ₩152,874 | ₩153,008 | ₩152,020 | ₩152,950 | +0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩153,462 | ₩154,055 | ₩153,128 | ₩153,159 | -0.20% | 2.5천 |
|---|
| 2026.05.08 | ₩153,519 | ₩153,858 | ₩153,435 | ₩153,858 | +0.22% | 2.9천 |
|---|
| 2026.05.07 | ₩153,248 | ₩153,688 | ₩152,647 | ₩152,910 | -0.22% | 900 |
|---|
| 2026.05.06 | ₩150,512 | ₩152,065 | ₩150,312 | ₩152,065 | +1.03% | 3.8천 |
|---|
| 2026.05.05 | ₩149,471 | ₩149,471 | ₩148,798 | ₩148,798 | -0.45% | 3천 |
|---|
| 2026.05.04 | ₩148,763 | ₩149,164 | ₩148,123 | ₩148,538 | -0.15% | 1.6천 |
|---|
| 2026.05.01 | ₩149,124 | ₩149,124 | ₩148,630 | ₩148,630 | -0.33% | 2.1천 |
|---|
| 2026.04.30 | ₩147,375 | ₩147,722 | ₩145,867 | ₩147,423 | +0.03% | 1.8천 |
|---|
| 2026.04.29 | ₩146,281 | ₩146,501 | ₩146,007 | ₩146,446 | +0.11% | 2.8천 |
|---|
| 2026.04.28 | ₩146,668 | ₩146,803 | ₩146,480 | ₩146,803 | +0.09% | 1천 |
|---|
| 2026.04.27 | ₩148,043 | ₩148,537 | ₩148,043 | ₩148,360 | +0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩146,321 | ₩148,081 | ₩146,308 | ₩148,081 | +1.20% | 4.4천 |
|---|
| 2026.04.23 | ₩146,828 | ₩146,828 | ₩145,227 | ₩145,487 | -0.91% | 3.1천 |
|---|
| 2026.04.22 | ₩147,028 | ₩147,357 | ₩146,412 | ₩147,357 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩145,534 | ₩145,534 | ₩144,450 | ₩144,450 | -0.74% | 1.2천 |
|---|
| 2026.04.20 | ₩145,333 | ₩145,592 | ₩145,333 | ₩145,592 | +0.18% | 600 |
|---|
| 2026.04.17 | ₩145,560 | ₩146,599 | ₩145,000 | ₩146,167 | +0.42% | 4.2천 |
|---|
| 2026.04.16 | ₩145,080 | ₩145,080 | ₩144,012 | ₩144,340 | -0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩142,744 | ₩144,403 | ₩142,717 | ₩144,403 | +1.16% | 5.5천 |
|---|
| 2026.04.14 | ₩139,648 | ₩141,943 | ₩139,648 | ₩141,738 | +1.50% | 4.9천 |
|---|
| 2026.04.13 | ₩137,385 | ₩138,980 | ₩137,312 | ₩138,954 | +1.14% | 2.9천 |
|---|
| 2026.04.10 | ₩136,818 | ₩137,245 | ₩136,511 | ₩136,673 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩136,151 | ₩136,602 | ₩135,430 | ₩136,420 | +0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩137,552 | ₩137,552 | ₩135,477 | ₩135,680 | -1.36% | 2.4천 |
|---|
| 2026.04.07 | ₩131,306 | ₩132,116 | ₩130,238 | ₩132,116 | +0.62% | 1만 |
|---|
| 2026.04.06 | ₩131,239 | ₩132,013 | ₩130,598 | ₩131,778 | +0.41% | 5.9천 |
|---|
| 2026.04.02 | ₩129,250 | ₩131,254 | ₩129,250 | ₩131,254 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩131,413 | ₩131,653 | ₩131,079 | ₩131,471 | +0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩126,821 | ₩130,091 | ₩126,821 | ₩129,971 | +2.48% | 6.5천 |
|---|
| 2026.03.30 | ₩126,715 | ₩126,715 | ₩125,013 | ₩125,330 | -1.09% | 4천 |
|---|
| 2026.03.27 | ₩127,208 | ₩127,208 | ₩125,840 | ₩125,882 | -1.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,039 | ₩131,039 | ₩128,835 | ₩128,835 | -1.68% | 2천 |
|---|
| 2026.03.25 | ₩132,574 | ₩132,707 | ₩132,000 | ₩132,156 | -0.32% | 2.2천 |
|---|
| 2026.03.24 | ₩131,866 | ₩133,628 | ₩130,759 | ₩131,032 | -0.63% | 1.6만 |
|---|
| 2026.03.23 | ₩133,081 | ₩133,521 | ₩133,065 | ₩133,065 | -0.01% | 1.6천 |
|---|
| 2026.03.20 | ₩133,321 | ₩133,321 | ₩130,677 | ₩130,760 | -1.92% | 1.8천 |
|---|
| 2026.03.19 | ₩133,455 | ₩134,189 | ₩133,193 | ₩133,636 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩136,031 | ₩136,031 | ₩134,416 | ₩134,416 | -1.19% | 7천 |
|---|
| 2026.03.17 | ₩137,138 | ₩137,138 | ₩136,311 | ₩136,440 | -0.51% | 2.1천 |
|---|
| 2026.03.16 | ₩136,324 | ₩136,685 | ₩135,884 | ₩136,402 | +0.06% | 6천 |
|---|
| 2026.03.13 | ₩136,778 | ₩137,045 | ₩134,589 | ₩134,921 | -1.36% | 2.8천 |
|---|
| 2026.03.12 | ₩137,993 | ₩137,993 | ₩136,404 | ₩136,491 | -1.09% | 1.5천 |
|---|
| 2026.03.11 | ₩139,447 | ₩139,447 | ₩138,520 | ₩138,967 | -0.34% | 2.8천 |
|---|
| 2026.03.10 | ₩139,608 | ₩139,908 | ₩138,907 | ₩138,907 | -0.50% | 1.7천 |
|---|
| 2026.03.09 | ₩136,458 | ₩139,246 | ₩136,458 | ₩139,246 | +2.04% | 2.4천 |
|---|
| 2026.03.06 | ₩137,859 | ₩138,219 | ₩137,758 | ₩137,758 | -0.07% | 5천 |
|---|
| 2026.03.05 | ₩138,553 | ₩139,531 | ₩137,852 | ₩139,338 | +0.57% | 6.8천 |
|---|
| 2026.03.04 | ₩137,752 | ₩139,230 | ₩137,752 | ₩139,230 | +1.07% | 1.7천 |
|---|
| 2026.03.03 | ₩135,425 | ₩137,312 | ₩134,883 | ₩137,149 | +1.27% | 3.1천 |
|---|
| 2026.03.02 | ₩136,124 | ₩138,566 | ₩136,124 | ₩138,293 | +1.59% | 6.4천 |
|---|
| 2026.02.27 | ₩137,419 | ₩138,090 | ₩137,205 | ₩138,090 | +0.49% | 4.4천 |
|---|
| 2026.02.26 | ₩140,475 | ₩140,475 | ₩137,926 | ₩138,876 | -1.14% | 8.2천 |
|---|
| 2026.02.25 | ₩139,154 | ₩140,474 | ₩139,154 | ₩140,291 | +0.82% | 4천 |
|---|
| 2026.02.24 | ₩136,564 | ₩138,605 | ₩136,564 | ₩138,577 | +1.47% | 3.6천 |
|---|
| 2026.02.23 | ₩138,753 | ₩138,753 | ₩136,220 | ₩136,608 | -1.55% | 5.1천 |
|---|
| 2026.02.20 | ₩138,033 | ₩139,514 | ₩138,033 | ₩139,138 | +0.80% | 3천 |
|---|
| 2026.02.19 | ₩137,886 | ₩138,393 | ₩137,672 | ₩138,193 | +0.22% | 5.9천 |
|---|
| 2026.02.18 | ₩138,166 | ₩139,274 | ₩138,166 | ₩138,621 | +0.33% | 4천 |
|---|
| 2026.02.17 | ₩136,818 | ₩137,919 | ₩136,751 | ₩137,420 | +0.44% | 3.1천 |
|---|
| 2026.02.13 | ₩137,726 | ₩138,364 | ₩137,152 | ₩137,221 | -0.37% | 2.4천 |
|---|
| 2026.02.12 | ₩141,036 | ₩141,036 | ₩137,320 | ₩137,320 | -2.63% | 3.1천 |
|---|
| 2026.02.11 | ₩142,504 | ₩142,504 | ₩139,861 | ₩140,351 | -1.51% | 9.6천 |
|---|
| 2026.02.10 | ₩141,783 | ₩142,050 | ₩141,054 | ₩141,054 | -0.51% | 5.2천 |
|---|
| 2026.02.09 | ₩139,274 | ₩141,436 | ₩139,274 | ₩140,870 | +1.15% | 2.6천 |
|---|
| 2026.02.06 | ₩138,900 | ₩139,203 | ₩138,627 | ₩139,203 | +0.22% | 2.5천 |
|---|
| 2026.02.05 | ₩137,339 | ₩137,339 | ₩135,870 | ₩136,041 | -0.94% | 5.1천 |
|---|
| 2026.02.04 | ₩141,583 | ₩141,583 | ₩138,482 | ₩139,099 | -1.75% | 3.3천 |
|---|
| 2026.02.03 | ₩144,799 | ₩144,799 | ₩140,021 | ₩141,291 | -2.42% | 5천 |
|---|
| 2026.02.02 | ₩143,959 | ₩145,146 | ₩143,959 | ₩144,555 | +0.41% | 4.9만 |
|---|
| 2026.01.30 | ₩145,013 | ₩145,160 | ₩143,985 | ₩144,235 | -0.54% | 3.9천 |
|---|
| 2026.01.29 | ₩144,506 | ₩145,555 | ₩143,658 | ₩145,555 | +0.73% | 9.7천 |
|---|
| 2026.01.28 | ₩148,069 | ₩148,069 | ₩146,601 | ₩147,155 | -0.62% | 9.5천 |
|---|
| 2026.01.27 | ₩147,362 | ₩147,621 | ₩147,362 | ₩147,497 | +0.09% | 2.9천 |
|---|
| 2026.01.26 | ₩146,107 | ₩147,107 | ₩146,107 | ₩146,500 | +0.27% | 3.2천 |
|---|
| 2026.01.23 | ₩145,935 | ₩146,468 | ₩145,691 | ₩145,703 | -0.16% | 1.6만 |
|---|
| 2026.01.22 | ₩145,267 | ₩145,520 | ₩144,746 | ₩144,868 | -0.27% | 4.2천 |
|---|
| 2026.01.21 | ₩142,891 | ₩144,399 | ₩142,317 | ₩143,876 | +0.69% | 3.2천 |
|---|
| 2026.01.20 | ₩144,132 | ₩144,132 | ₩142,664 | ₩142,998 | -0.79% | 6.5천 |
|---|
| 2026.01.16 | ₩146,481 | ₩147,068 | ₩146,481 | ₩146,721 | +0.16% | 1.4천 |
|---|
| 2026.01.15 | ₩148,310 | ₩148,310 | ₩147,135 | ₩147,135 | -0.79% | 2.8천 |
|---|
| 2026.01.14 | ₩148,537 | ₩148,537 | ₩145,947 | ₩146,855 | -1.13% | 4.4천 |
|---|
| 2026.01.13 | ₩149,191 | ₩149,404 | ₩148,723 | ₩149,241 | +0.03% | 2.3천 |
|---|
| 2026.01.12 | ₩148,550 | ₩149,818 | ₩148,550 | ₩149,744 | +0.80% | 1천 |
|---|
| 2026.01.09 | ₩148,376 | ₩149,491 | ₩148,376 | ₩149,304 | +0.63% | 1천 |
|---|
| 2026.01.08 | ₩149,738 | ₩149,738 | ₩147,809 | ₩148,347 | -0.93% | 1.3천 |
|---|
| 2026.01.07 | ₩149,070 | ₩150,699 | ₩149,070 | ₩149,682 | +0.41% | 2.4천 |
|---|
| 2026.01.06 | ₩148,830 | ₩149,105 | ₩148,830 | ₩149,105 | +0.18% | 900 |
|---|
| 2026.01.05 | ₩148,950 | ₩148,950 | ₩148,251 | ₩148,251 | -0.47% | 1.7천 |
|---|
| 2026.01.02 | ₩148,283 | ₩148,283 | ₩147,242 | ₩147,658 | -0.42% | 1.9천 |
|---|
| 2025.12.31 | ₩149,751 | ₩149,751 | ₩148,448 | ₩148,448 | -0.87% | 1.5천 |
|---|
| 2025.12.30 | ₩149,337 | ₩149,764 | ₩149,337 | ₩149,469 | +0.09% | 6.6천 |
|---|
| 2025.12.29 | ₩149,644 | ₩149,784 | ₩149,631 | ₩149,766 | +0.08% | 3.8천 |
|---|
| 2025.12.26 | ₩150,685 | ₩150,685 | ₩150,412 | ₩150,412 | -0.18% | 1.5천 |
|---|
| 2025.12.24 | ₩150,111 | ₩150,350 | ₩149,958 | ₩150,350 | +0.16% | 800 |
|---|
| 2025.12.23 | ₩148,990 | ₩150,058 | ₩148,763 | ₩150,025 | +0.69% | 3.9천 |
|---|
| 2025.12.22 | ₩149,391 | ₩149,391 | ₩148,693 | ₩149,036 | -0.24% | 4.8천 |
|---|
| 2025.12.19 | ₩147,242 | ₩148,095 | ₩147,242 | ₩148,095 | +0.58% | 900 |
|---|
| 2025.12.18 | ₩146,308 | ₩146,855 | ₩146,308 | ₩146,496 | +0.13% | 1.9천 |
|---|
| 2025.12.17 | ₩144,973 | ₩144,973 | ₩144,199 | ₩144,212 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩145,961 | ₩147,035 | ₩145,865 | ₩147,035 | +0.74% | 5.1천 |
|---|
| 2025.12.15 | ₩148,029 | ₩148,029 | ₩146,273 | ₩146,273 | -1.19% | 1.7천 |
|---|
| 2025.12.12 | ₩148,262 | ₩148,262 | ₩147,189 | ₩147,385 | -0.59% | 2.7천 |
|---|
| 2025.12.11 | ₩148,803 | ₩149,604 | ₩148,467 | ₩149,604 | +0.54% | 1.6천 |
|---|
| 2025.12.10 | ₩149,845 | ₩150,405 | ₩149,117 | ₩150,033 | +0.13% | 5.7천 |
|---|
| 2025.12.09 | ₩149,965 | ₩150,232 | ₩149,886 | ₩149,923 | -0.03% | 4.7천 |
|---|
| 2025.12.08 | ₩150,672 | ₩150,672 | ₩149,396 | ₩149,567 | -0.73% | 1.2천 |
|---|
| 2025.12.05 | ₩151,446 | ₩151,446 | ₩149,818 | ₩149,894 | -1.02% | 1.6천 |
|---|
| 2025.12.04 | ₩150,832 | ₩150,832 | ₩149,377 | ₩149,770 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩149,684 | ₩150,169 | ₩149,638 | ₩149,930 | +0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩150,005 | ₩150,289 | ₩149,885 | ₩149,909 | -0.06% | 1.8천 |
|---|
| 2025.12.01 | ₩148,029 | ₩149,197 | ₩148,029 | ₩148,674 | +0.44% | 1.2천 |
|---|
| 2025.11.28 | ₩149,257 | ₩164,166 | ₩149,004 | ₩149,255 | -0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩148,683 | ₩148,697 | ₩148,109 | ₩148,697 | +0.01% | 1.9천 |
|---|
| 2025.11.25 | ₩146,494 | ₩147,474 | ₩144,960 | ₩147,474 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩145,280 | ₩146,709 | ₩145,280 | ₩146,709 | +0.98% | 3.4천 |
|---|
| 2025.11.21 | ₩142,757 | ₩144,475 | ₩140,929 | ₩142,716 | -0.03% | 6.3천 |
|---|
| 2025.11.20 | ₩149,231 | ₩149,231 | ₩142,811 | ₩142,811 | -4.30% | 4.8천 |
|---|
| 2025.11.19 | ₩145,133 | ₩145,881 | ₩145,133 | ₩145,800 | +0.46% | 1.9천 |
|---|
| 2025.11.18 | ₩145,547 | ₩145,607 | ₩143,840 | ₩144,785 | -0.52% | 4.8천 |
|---|
| 2025.11.17 | ₩147,295 | ₩148,395 | ₩145,740 | ₩146,501 | -0.54% | 6.6천 |
|---|
| 2025.11.14 | ₩145,934 | ₩148,350 | ₩145,934 | ₩147,768 | +1.26% | 4천 |
|---|
| 2025.11.13 | ₩151,339 | ₩151,339 | ₩147,362 | ₩147,642 | -2.44% | 5.3천 |
|---|
| 2025.11.12 | ₩153,929 | ₩153,929 | ₩150,855 | ₩151,238 | -1.75% | 3.4천 |
|---|
| 2025.11.11 | ₩151,620 | ₩152,020 | ₩150,792 | ₩151,769 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩151,900 | ₩152,298 | ₩150,992 | ₩152,298 | +0.26% | 1.9천 |
|---|
| 2025.11.07 | ₩148,443 | ₩148,621 | ₩145,947 | ₩148,621 | +0.12% | 4.1천 |
|---|
| 2025.11.06 | ₩151,593 | ₩151,593 | ₩149,124 | ₩149,284 | -1.52% | 2.3천 |
|---|
| 2025.11.05 | ₩150,872 | ₩152,308 | ₩150,872 | ₩151,546 | +0.45% | 2.1천 |
|---|
| 2025.11.04 | ₩152,794 | ₩152,794 | ₩150,996 | ₩150,996 | -1.18% | 1.9천 |
|---|
| 2025.11.03 | ₩153,969 | ₩154,503 | ₩153,917 | ₩153,917 | -0.03% | 1.9천 |
|---|
| 2025.10.31 | ₩153,687 | ₩153,702 | ₩152,994 | ₩153,215 | -0.31% | 2.1천 |
|---|
| 2025.10.30 | ₩152,579 | ₩153,261 | ₩152,103 | ₩152,103 | -0.31% | 1.3천 |
|---|
| 2025.10.29 | ₩154,950 | ₩154,950 | ₩154,182 | ₩154,719 | -0.15% | 1.8천 |
|---|
| 2025.10.28 | ₩153,515 | ₩154,342 | ₩153,515 | ₩153,991 | +0.31% | 2.4천 |
|---|
| 2025.10.27 | ₩152,113 | ₩152,606 | ₩152,047 | ₩152,606 | +0.32% | 1천 |
|---|
| 2025.10.24 | ₩149,658 | ₩150,645 | ₩149,658 | ₩149,985 | +0.22% | 5.3천 |
|---|
| 2025.10.23 | ₩147,335 | ₩149,017 | ₩147,335 | ₩148,579 | +0.84% | 4천 |
|---|
| 2025.10.22 | ₩148,296 | ₩148,296 | ₩146,362 | ₩147,003 | -0.87% | 4천 |
|---|
| 2025.10.21 | ₩148,496 | ₩148,496 | ₩148,436 | ₩148,436 | -0.04% | 800 |
|---|
| 2025.10.20 | ₩147,576 | ₩148,435 | ₩147,576 | ₩148,296 | +0.49% | 1.5천 |
|---|
| 2025.10.17 | ₩145,413 | ₩146,872 | ₩145,413 | ₩146,628 | +0.84% | 800 |
|---|
| 2025.10.16 | ₩147,682 | ₩147,883 | ₩145,307 | ₩145,902 | -1.21% | 1.6천 |
|---|
| 2025.10.15 | ₩147,776 | ₩147,776 | ₩146,513 | ₩146,513 | -0.85% | 1천 |
|---|
| 2025.10.14 | ₩146,014 | ₩146,962 | ₩144,549 | ₩146,061 | +0.03% | 2.3천 |
|---|
| 2025.10.13 | ₩147,108 | ₩147,616 | ₩146,575 | ₩147,616 | +0.34% | 1.1천 |
|---|
| 2025.10.10 | ₩149,850 | ₩149,850 | ₩144,431 | ₩144,431 | -3.62% | 2.7천 |
|---|