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 | ₩165,205 | ₩165,602 | ₩165,205 | ₩165,602 | +0.24% | 700 |
| 2026.10.08 | ₩165,713 | ₩165,940 | ₩163,802 | ₩163,826 | -1.14% | 3.9천 |
| 2026.10.07 | ₩165,018 | ₩165,994 | ₩165,018 | ₩165,934 | +0.55% | 1.3천 |
| 2026.10.06 | ₩165,753 | ₩166,554 | ₩165,753 | ₩166,223 | +0.28% | 1.5천 |
| 2026.10.05 | ₩163,308 | ₩164,965 | ₩163,308 | ₩164,687 | +0.84% | 2.5천 |
| 2026.10.02 | ₩164,702 | ₩164,702 | ₩163,070 | ₩163,174 | -0.93% | 900 |
| 2026.10.01 | ₩161,998 | ₩162,092 | ₩161,102 | ₩161,559 | -0.27% | 1.6천 |
| 2026.09.30 | ₩162,065 | ₩162,683 | ₩161,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,481 |
| -0.36% |
| 2.1천 |
| 2026.09.29 | ₩161,945 | ₩161,945 | ₩161,427 | ₩161,427 | -0.32% | 800 |
|---|
| 2026.09.28 | ₩161,558 | ₩161,558 | ₩161,123 | ₩161,123 | -0.27% | 1.9천 |
|---|
| 2026.09.25 | ₩162,573 | ₩162,743 | ₩162,466 | ₩162,743 | +0.10% | 500 |
|---|
| 2026.09.24 | ₩160,595 | ₩162,052 | ₩160,595 | ₩161,945 | +0.84% | 4.3천 |
|---|
| 2026.09.23 | ₩161,170 | ₩161,377 | ₩161,170 | ₩161,179 | +0.01% | 800 |
|---|
| 2026.09.22 | ₩162,907 | ₩163,001 | ₩162,760 | ₩162,816 | -0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩162,172 | ₩162,413 | ₩162,172 | ₩162,413 | +0.15% | 2천 |
|---|
| 2026.09.18 | ₩158,017 | ₩158,017 | ₩157,068 | ₩157,839 | -0.11% | 2.3천 |
|---|
| 2026.09.17 | ₩156,990 | ₩158,297 | ₩156,990 | ₩157,373 | +0.24% | 4.1천 |
|---|
| 2026.09.16 | ₩156,400 | ₩156,400 | ₩154,302 | ₩154,893 | -0.96% | 1.3천 |
|---|
| 2026.09.15 | ₩154,609 | ₩154,640 | ₩154,609 | ₩154,640 | +0.02% | 1.1천 |
|---|
| 2026.09.14 | ₩155,010 | ₩156,734 | ₩155,010 | ₩155,940 | +0.60% | 2.6천 |
|---|
| 2026.09.11 | ₩156,453 | ₩156,801 | ₩156,453 | ₩156,544 | +0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩155,044 | ₩155,591 | ₩155,044 | ₩155,108 | +0.04% | 1.5천 |
|---|
| 2026.09.09 | ₩156,274 | ₩156,373 | ₩156,073 | ₩156,213 | -0.04% | 1.7천 |
|---|
| 2026.09.08 | ₩157,235 | ₩157,235 | ₩156,934 | ₩156,934 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩158,190 | ₩158,190 | ₩157,195 | ₩157,569 | -0.39% | 1.2천 |
|---|
| 2026.09.03 | ₩157,830 | ₩158,244 | ₩157,830 | ₩157,911 | +0.05% | 900 |
|---|
| 2026.09.02 | ₩155,304 | ₩155,511 | ₩154,810 | ₩155,453 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩155,558 | ₩155,879 | ₩155,276 | ₩155,276 | -0.18% | 1.6천 |
|---|
| 2026.08.31 | ₩157,402 | ₩157,500 | ₩156,908 | ₩157,500 | +0.06% | 800 |
|---|
| 2026.08.28 | ₩158,685 | ₩158,685 | ₩157,549 | ₩157,743 | -0.59% | 900 |
|---|
| 2026.08.27 | ₩157,669 | ₩158,427 | ₩157,509 | ₩158,427 | +0.48% | 1.9천 |
|---|
| 2026.08.26 | ₩155,972 | ₩155,972 | ₩155,431 | ₩155,851 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩156,560 | ₩156,560 | ₩155,718 | ₩156,031 | -0.34% | 1.9천 |
|---|
| 2026.08.24 | ₩156,226 | ₩156,226 | ₩155,024 | ₩155,172 | -0.67% | 700 |
|---|
| 2026.08.21 | ₩156,587 | ₩156,587 | ₩156,346 | ₩156,395 | -0.12% | 1.2천 |
|---|
| 2026.08.20 | ₩156,587 | ₩156,587 | ₩155,402 | ₩155,402 | -0.76% | 2.1천 |
|---|
| 2026.08.19 | ₩158,097 | ₩158,097 | ₩157,337 | ₩157,337 | -0.48% | 900 |
|---|
| 2026.08.18 | ₩158,337 | ₩158,337 | ₩157,803 | ₩157,819 | -0.33% | 3천 |
|---|
| 2026.08.17 | ₩160,101 | ₩160,101 | ₩159,597 | ₩159,597 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩160,876 | ₩160,876 | ₩160,101 | ₩160,298 | -0.36% | 1천 |
|---|
| 2026.08.13 | ₩160,208 | ₩161,137 | ₩160,208 | ₩160,909 | +0.44% | 2.1천 |
|---|
| 2026.08.12 | ₩159,807 | ₩159,807 | ₩159,353 | ₩159,353 | -0.28% | 1.5천 |
|---|
| 2026.08.11 | ₩160,489 | ₩160,542 | ₩159,111 | ₩159,111 | -0.86% | 1.7천 |
|---|
| 2026.08.10 | ₩160,008 | ₩160,281 | ₩160,008 | ₩160,195 | +0.12% | 1.1천 |
|---|
| 2026.08.07 | ₩159,460 | ₩159,842 | ₩159,233 | ₩159,842 | +0.24% | 1.7천 |
|---|
| 2026.08.06 | ₩157,977 | ₩158,845 | ₩157,977 | ₩158,444 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩161,237 | ₩161,330 | ₩159,246 | ₩159,246 | -1.23% | 3.3천 |
|---|
| 2026.08.04 | ₩158,899 | ₩160,155 | ₩158,899 | ₩159,544 | +0.41% | 600 |
|---|
| 2026.08.03 | ₩152,899 | ₩156,126 | ₩152,899 | ₩155,841 | +1.92% | 3.4천 |
|---|
| 2026.07.31 | ₩152,218 | ₩152,594 | ₩150,841 | ₩152,594 | +0.25% | 2.6천 |
|---|
| 2026.07.30 | ₩149,318 | ₩150,521 | ₩149,241 | ₩150,383 | +0.71% | 1.4천 |
|---|
| 2026.07.29 | ₩148,162 | ₩149,762 | ₩146,838 | ₩146,838 | -0.89% | 4.6천 |
|---|
| 2026.07.28 | ₩149,492 | ₩149,492 | ₩149,446 | ₩149,446 | -0.03% | 700 |
|---|
| 2026.07.27 | ₩151,910 | ₩151,910 | ₩148,997 | ₩149,528 | -1.57% | 1.2천 |
|---|
| 2026.07.24 | ₩150,641 | ₩150,641 | ₩149,682 | ₩149,682 | -0.64% | 500 |
|---|
| 2026.07.23 | ₩150,975 | ₩151,069 | ₩149,639 | ₩150,233 | -0.49% | 2.1천 |
|---|
| 2026.07.22 | ₩153,794 | ₩153,794 | ₩153,575 | ₩153,575 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩154,108 | ₩154,222 | ₩154,108 | ₩154,206 | +0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩153,193 | ₩153,193 | ₩152,764 | ₩152,764 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩151,643 | ₩153,781 | ₩151,643 | ₩152,923 | +0.84% | 2천 |
|---|
| 2026.07.16 | ₩156,694 | ₩156,694 | ₩154,536 | ₩155,112 | -1.01% | 3.6천 |
|---|
| 2026.07.15 | ₩157,161 | ₩157,866 | ₩157,161 | ₩157,752 | +0.38% | 800 |
|---|
| 2026.07.14 | ₩156,854 | ₩156,854 | ₩156,588 | ₩156,588 | -0.17% | 1.8천 |
|---|
| 2026.07.13 | ₩156,186 | ₩156,186 | ₩154,957 | ₩154,957 | -0.79% | 6.6만 |
|---|
| 2026.07.10 | ₩156,781 | ₩157,079 | ₩156,781 | ₩157,061 | +0.18% | 400 |
|---|
| 2026.07.09 | ₩155,144 | ₩156,969 | ₩155,144 | ₩156,969 | +1.18% | 1.1천 |
|---|
| 2026.07.08 | ₩154,529 | ₩155,276 | ₩154,529 | ₩155,276 | +0.48% | 1.9천 |
|---|
| 2026.07.07 | ₩156,012 | ₩156,012 | ₩154,863 | ₩155,046 | -0.62% | 2천 |
|---|
| 2026.07.06 | ₩156,360 | ₩156,437 | ₩156,360 | ₩156,437 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩156,527 | ₩156,527 | ₩153,500 | ₩154,237 | -1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩155,465 | ₩155,718 | ₩155,219 | ₩155,219 | -0.16% | 1.7천 |
|---|
| 2026.06.30 | ₩152,886 | ₩155,028 | ₩152,886 | ₩155,028 | +1.40% | 2.3천 |
|---|
| 2026.06.29 | ₩152,912 | ₩152,912 | ₩152,605 | ₩152,624 | -0.19% | 2천 |
|---|
| 2026.06.26 | ₩149,986 | ₩150,000 | ₩149,372 | ₩149,953 | -0.02% | 4.5천 |
|---|
| 2026.06.25 | ₩150,414 | ₩150,414 | ₩147,501 | ₩147,854 | -1.70% | 2.9만 |
|---|
| 2026.06.24 | ₩150,968 | ₩151,723 | ₩149,746 | ₩149,934 | -0.69% | 3.3천 |
|---|
| 2026.06.23 | ₩151,229 | ₩151,489 | ₩150,521 | ₩150,621 | -0.40% | 2.9천 |
|---|
| 2026.06.22 | ₩154,596 | ₩154,823 | ₩152,632 | ₩152,810 | -1.16% | 1.6천 |
|---|
| 2026.06.18 | ₩154,823 | ₩155,579 | ₩154,623 | ₩155,579 | +0.49% | 1.1천 |
|---|
| 2026.06.17 | ₩154,235 | ₩154,235 | ₩153,116 | ₩153,116 | -0.73% | 1천 |
|---|
| 2026.06.16 | ₩156,721 | ₩156,721 | ₩155,322 | ₩155,322 | -0.89% | 1.4천 |
|---|
| 2026.06.15 | ₩155,678 | ₩156,881 | ₩155,678 | ₩156,524 | +0.54% | 5.2천 |
|---|
| 2026.06.12 | ₩153,407 | ₩153,407 | ₩151,697 | ₩152,246 | -0.76% | 4.6천 |
|---|
| 2026.06.11 | ₩150,080 | ₩152,418 | ₩149,706 | ₩152,418 | +1.56% | 2.5천 |
|---|
| 2026.06.10 | ₩152,017 | ₩152,017 | ₩149,839 | ₩149,839 | -1.43% | 800 |
|---|
| 2026.06.09 | ₩154,118 | ₩154,118 | ₩152,378 | ₩152,930 | -0.77% | 1.9천 |
|---|
| 2026.06.08 | ₩154,422 | ₩154,422 | ₩153,976 | ₩153,976 | -0.29% | 3.7천 |
|---|
| 2026.06.05 | ₩157,803 | ₩157,803 | ₩153,260 | ₩153,420 | -2.78% | 2.8천 |
|---|
| 2026.06.04 | ₩157,121 | ₩159,132 | ₩157,121 | ₩158,913 | +1.14% | 2.6천 |
|---|
| 2026.06.03 | ₩160,636 | ₩160,636 | ₩158,483 | ₩158,483 | -1.34% | 1.8천 |
|---|
| 2026.06.02 | ₩161,077 | ₩161,117 | ₩160,689 | ₩160,730 | -0.21% | 2.3천 |
|---|
| 2026.06.01 | ₩160,836 | ₩162,520 | ₩160,555 | ₩161,982 | +0.71% | 4.3천 |
|---|
| 2026.05.29 | ₩160,849 | ₩160,868 | ₩160,549 | ₩160,868 | +0.01% | 1.1천 |
|---|
| 2026.05.28 | ₩159,072 | ₩159,947 | ₩159,072 | ₩159,937 | +0.54% | 1.3천 |
|---|
| 2026.05.27 | ₩157,161 | ₩157,268 | ₩156,761 | ₩157,231 | +0.04% | 4.6천 |
|---|
| 2026.05.26 | ₩156,707 | ₩157,108 | ₩156,588 | ₩157,021 | +0.20% | 1.6천 |
|---|
| 2026.05.22 | ₩155,705 | ₩155,904 | ₩155,602 | ₩155,602 | -0.07% | 2천 |
|---|
| 2026.05.21 | ₩154,115 | ₩155,812 | ₩154,115 | ₩155,109 | +0.65% | 1.6천 |
|---|
| 2026.05.20 | ₩152,858 | ₩154,728 | ₩152,858 | ₩154,728 | +1.22% | 1천 |
|---|
| 2026.05.19 | ₩152,219 | ₩152,600 | ₩152,204 | ₩152,260 | +0.03% | 3.3천 |
|---|
| 2026.05.18 | ₩153,647 | ₩153,647 | ₩152,685 | ₩153,619 | -0.02% | 1.9천 |
|---|
| 2026.05.15 | ₩153,687 | ₩154,315 | ₩153,687 | ₩153,880 | +0.13% | 600 |
|---|
| 2026.05.14 | ₩155,375 | ₩156,052 | ₩155,375 | ₩156,051 | +0.44% | 2.9천 |
|---|
| 2026.05.13 | ₩152,765 | ₩154,837 | ₩152,578 | ₩154,494 | +1.13% | 3.4천 |
|---|
| 2026.05.12 | ₩153,046 | ₩153,180 | ₩152,191 | ₩153,122 | +0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩153,634 | ₩154,229 | ₩153,300 | ₩153,331 | -0.20% | 2.5천 |
|---|
| 2026.05.08 | ₩153,691 | ₩154,031 | ₩153,607 | ₩154,031 | +0.22% | 2.9천 |
|---|
| 2026.05.07 | ₩153,420 | ₩153,861 | ₩152,819 | ₩153,082 | -0.22% | 900 |
|---|
| 2026.05.06 | ₩150,681 | ₩152,236 | ₩150,481 | ₩152,236 | +1.03% | 3.8천 |
|---|
| 2026.05.05 | ₩149,639 | ₩149,639 | ₩148,965 | ₩148,965 | -0.45% | 3천 |
|---|
| 2026.05.04 | ₩148,931 | ₩149,331 | ₩148,289 | ₩148,705 | -0.15% | 1.6천 |
|---|
| 2026.05.01 | ₩149,291 | ₩149,291 | ₩148,797 | ₩148,797 | -0.33% | 2.1천 |
|---|
| 2026.04.30 | ₩147,541 | ₩147,888 | ₩146,031 | ₩147,589 | +0.03% | 1.8천 |
|---|
| 2026.04.29 | ₩146,445 | ₩146,666 | ₩146,171 | ₩146,611 | +0.11% | 2.8천 |
|---|
| 2026.04.28 | ₩146,833 | ₩146,968 | ₩146,644 | ₩146,968 | +0.09% | 1천 |
|---|
| 2026.04.27 | ₩148,209 | ₩148,703 | ₩148,209 | ₩148,527 | +0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩146,485 | ₩148,248 | ₩146,472 | ₩148,248 | +1.20% | 4.4천 |
|---|
| 2026.04.23 | ₩146,993 | ₩146,993 | ₩145,390 | ₩145,650 | -0.91% | 3.1천 |
|---|
| 2026.04.22 | ₩147,194 | ₩147,522 | ₩146,576 | ₩147,522 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩145,697 | ₩145,697 | ₩144,612 | ₩144,612 | -0.74% | 1.2천 |
|---|
| 2026.04.20 | ₩145,497 | ₩145,756 | ₩145,497 | ₩145,756 | +0.18% | 600 |
|---|
| 2026.04.17 | ₩145,724 | ₩146,763 | ₩145,163 | ₩146,332 | +0.42% | 4.2천 |
|---|
| 2026.04.16 | ₩145,243 | ₩145,243 | ₩144,174 | ₩144,503 | -0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩142,904 | ₩144,565 | ₩142,878 | ₩144,565 | +1.16% | 5.5천 |
|---|
| 2026.04.14 | ₩139,805 | ₩142,103 | ₩139,805 | ₩141,897 | +1.50% | 4.9천 |
|---|
| 2026.04.13 | ₩137,540 | ₩139,136 | ₩137,466 | ₩139,110 | +1.14% | 2.9천 |
|---|
| 2026.04.10 | ₩136,972 | ₩137,399 | ₩136,664 | ₩136,826 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩136,304 | ₩136,755 | ₩135,582 | ₩136,574 | +0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩137,707 | ₩137,707 | ₩135,629 | ₩135,832 | -1.36% | 2.4천 |
|---|
| 2026.04.07 | ₩131,453 | ₩132,264 | ₩130,384 | ₩132,264 | +0.62% | 1만 |
|---|
| 2026.04.06 | ₩131,387 | ₩132,162 | ₩130,745 | ₩131,926 | +0.41% | 5.9천 |
|---|
| 2026.04.02 | ₩129,396 | ₩131,401 | ₩129,396 | ₩131,401 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩131,560 | ₩131,801 | ₩131,226 | ₩131,619 | +0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩126,964 | ₩130,237 | ₩126,964 | ₩130,117 | +2.48% | 6.5천 |
|---|
| 2026.03.30 | ₩126,857 | ₩126,857 | ₩125,153 | ₩125,471 | -1.09% | 4천 |
|---|
| 2026.03.27 | ₩127,351 | ₩127,351 | ₩125,982 | ₩126,023 | -1.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,186 | ₩131,186 | ₩128,980 | ₩128,980 | -1.68% | 2천 |
|---|
| 2026.03.25 | ₩132,723 | ₩132,856 | ₩132,148 | ₩132,305 | -0.32% | 2.2천 |
|---|
| 2026.03.24 | ₩132,015 | ₩133,778 | ₩130,906 | ₩131,179 | -0.63% | 1.6만 |
|---|
| 2026.03.23 | ₩133,231 | ₩133,671 | ₩133,214 | ₩133,214 | -0.01% | 1.6천 |
|---|
| 2026.03.20 | ₩133,471 | ₩133,471 | ₩130,824 | ₩130,907 | -1.92% | 1.8천 |
|---|
| 2026.03.19 | ₩133,605 | ₩134,340 | ₩133,343 | ₩133,786 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩136,183 | ₩136,183 | ₩134,567 | ₩134,567 | -1.19% | 7천 |
|---|
| 2026.03.17 | ₩137,292 | ₩137,292 | ₩136,464 | ₩136,594 | -0.51% | 2.1천 |
|---|
| 2026.03.16 | ₩136,477 | ₩136,838 | ₩136,036 | ₩136,555 | +0.06% | 6천 |
|---|
| 2026.03.13 | ₩136,932 | ₩137,199 | ₩134,740 | ₩135,073 | -1.36% | 2.8천 |
|---|
| 2026.03.12 | ₩138,148 | ₩138,148 | ₩136,558 | ₩136,644 | -1.09% | 1.5천 |
|---|
| 2026.03.11 | ₩139,604 | ₩139,604 | ₩138,675 | ₩139,123 | -0.34% | 2.8천 |
|---|
| 2026.03.10 | ₩139,764 | ₩140,065 | ₩139,063 | ₩139,063 | -0.50% | 1.7천 |
|---|
| 2026.03.09 | ₩136,611 | ₩139,402 | ₩136,611 | ₩139,402 | +2.04% | 2.4천 |
|---|
| 2026.03.06 | ₩138,014 | ₩138,375 | ₩137,912 | ₩137,912 | -0.07% | 5천 |
|---|
| 2026.03.05 | ₩138,709 | ₩139,688 | ₩138,007 | ₩139,495 | +0.57% | 6.8천 |
|---|
| 2026.03.04 | ₩137,907 | ₩139,386 | ₩137,907 | ₩139,386 | +1.07% | 1.7천 |
|---|
| 2026.03.03 | ₩135,577 | ₩137,466 | ₩135,034 | ₩137,303 | +1.27% | 3.1천 |
|---|
| 2026.03.02 | ₩136,277 | ₩138,722 | ₩136,277 | ₩138,448 | +1.59% | 6.4천 |
|---|
| 2026.02.27 | ₩137,573 | ₩138,245 | ₩137,359 | ₩138,245 | +0.49% | 4.4천 |
|---|
| 2026.02.26 | ₩140,633 | ₩140,633 | ₩138,081 | ₩139,032 | -1.14% | 8.2천 |
|---|
| 2026.02.25 | ₩139,310 | ₩140,632 | ₩139,310 | ₩140,449 | +0.82% | 4천 |
|---|
| 2026.02.24 | ₩136,718 | ₩138,761 | ₩136,718 | ₩138,733 | +1.47% | 3.6천 |
|---|
| 2026.02.23 | ₩138,909 | ₩138,909 | ₩136,373 | ₩136,762 | -1.55% | 5.1천 |
|---|
| 2026.02.20 | ₩138,188 | ₩139,671 | ₩138,188 | ₩139,294 | +0.80% | 3천 |
|---|
| 2026.02.19 | ₩138,041 | ₩138,549 | ₩137,827 | ₩138,348 | +0.22% | 5.9천 |
|---|
| 2026.02.18 | ₩138,321 | ₩139,430 | ₩138,321 | ₩138,777 | +0.33% | 4천 |
|---|
| 2026.02.17 | ₩136,972 | ₩138,074 | ₩136,905 | ₩137,574 | +0.44% | 3.1천 |
|---|
| 2026.02.13 | ₩137,880 | ₩138,519 | ₩137,306 | ₩137,375 | -0.37% | 2.4천 |
|---|
| 2026.02.12 | ₩141,194 | ₩141,194 | ₩137,474 | ₩137,474 | -2.63% | 3.1천 |
|---|
| 2026.02.11 | ₩142,664 | ₩142,664 | ₩140,018 | ₩140,509 | -1.51% | 9.6천 |
|---|
| 2026.02.10 | ₩141,942 | ₩142,210 | ₩141,213 | ₩141,213 | -0.51% | 5.2천 |
|---|
| 2026.02.09 | ₩139,430 | ₩141,595 | ₩139,430 | ₩141,028 | +1.15% | 2.6천 |
|---|
| 2026.02.06 | ₩139,056 | ₩139,360 | ₩138,782 | ₩139,360 | +0.22% | 2.5천 |
|---|
| 2026.02.05 | ₩137,493 | ₩137,493 | ₩136,023 | ₩136,194 | -0.94% | 5.1천 |
|---|
| 2026.02.04 | ₩141,742 | ₩141,742 | ₩138,638 | ₩139,255 | -1.75% | 3.3천 |
|---|
| 2026.02.03 | ₩144,962 | ₩144,962 | ₩140,179 | ₩141,449 | -2.42% | 5천 |
|---|
| 2026.02.02 | ₩144,120 | ₩145,310 | ₩144,120 | ₩144,718 | +0.41% | 4.9만 |
|---|
| 2026.01.30 | ₩145,176 | ₩145,323 | ₩144,147 | ₩144,397 | -0.54% | 3.9천 |
|---|
| 2026.01.29 | ₩144,668 | ₩145,718 | ₩143,820 | ₩145,718 | +0.73% | 9.7천 |
|---|
| 2026.01.28 | ₩148,236 | ₩148,236 | ₩146,766 | ₩147,321 | -0.62% | 9.5천 |
|---|
| 2026.01.27 | ₩147,528 | ₩147,787 | ₩147,528 | ₩147,663 | +0.09% | 2.9천 |
|---|
| 2026.01.26 | ₩146,272 | ₩147,272 | ₩146,272 | ₩146,664 | +0.27% | 3.2천 |
|---|
| 2026.01.23 | ₩146,099 | ₩146,632 | ₩145,855 | ₩145,867 | -0.16% | 1.6만 |
|---|
| 2026.01.22 | ₩145,430 | ₩145,684 | ₩144,909 | ₩145,030 | -0.27% | 4.2천 |
|---|
| 2026.01.21 | ₩143,051 | ₩144,561 | ₩142,477 | ₩144,038 | +0.69% | 3.2천 |
|---|
| 2026.01.20 | ₩144,294 | ₩144,294 | ₩142,824 | ₩143,158 | -0.79% | 6.5천 |
|---|
| 2026.01.16 | ₩146,646 | ₩147,234 | ₩146,646 | ₩146,886 | +0.16% | 1.4천 |
|---|
| 2026.01.15 | ₩148,476 | ₩148,476 | ₩147,300 | ₩147,300 | -0.79% | 2.8천 |
|---|
| 2026.01.14 | ₩148,703 | ₩148,703 | ₩146,111 | ₩147,020 | -1.13% | 4.4천 |
|---|
| 2026.01.13 | ₩149,358 | ₩149,572 | ₩148,891 | ₩149,409 | +0.03% | 2.3천 |
|---|
| 2026.01.12 | ₩148,717 | ₩149,986 | ₩148,717 | ₩149,913 | +0.80% | 1천 |
|---|
| 2026.01.09 | ₩148,543 | ₩149,659 | ₩148,543 | ₩149,472 | +0.63% | 1천 |
|---|
| 2026.01.08 | ₩149,906 | ₩149,906 | ₩147,975 | ₩148,514 | -0.93% | 1.3천 |
|---|
| 2026.01.07 | ₩149,238 | ₩150,868 | ₩149,238 | ₩149,850 | +0.41% | 2.4천 |
|---|
| 2026.01.06 | ₩148,997 | ₩149,273 | ₩148,997 | ₩149,273 | +0.18% | 900 |
|---|
| 2026.01.05 | ₩149,118 | ₩149,118 | ₩148,418 | ₩148,418 | -0.47% | 1.7천 |
|---|
| 2026.01.02 | ₩148,450 | ₩148,450 | ₩147,407 | ₩147,824 | -0.42% | 1.9천 |
|---|
| 2025.12.31 | ₩149,919 | ₩149,919 | ₩148,615 | ₩148,615 | -0.87% | 1.5천 |
|---|
| 2025.12.30 | ₩149,505 | ₩149,933 | ₩149,505 | ₩149,637 | +0.09% | 6.6천 |
|---|
| 2025.12.29 | ₩149,813 | ₩149,953 | ₩149,799 | ₩149,934 | +0.08% | 3.8천 |
|---|
| 2025.12.26 | ₩150,855 | ₩150,855 | ₩150,581 | ₩150,581 | -0.18% | 1.5천 |
|---|
| 2025.12.24 | ₩150,280 | ₩150,519 | ₩150,127 | ₩150,519 | +0.16% | 800 |
|---|
| 2025.12.23 | ₩149,158 | ₩150,227 | ₩148,931 | ₩150,193 | +0.69% | 3.9천 |
|---|
| 2025.12.22 | ₩149,559 | ₩149,559 | ₩148,860 | ₩149,203 | -0.24% | 4.8천 |
|---|
| 2025.12.19 | ₩147,407 | ₩148,261 | ₩147,407 | ₩148,261 | +0.58% | 900 |
|---|
| 2025.12.18 | ₩146,472 | ₩147,020 | ₩146,472 | ₩146,660 | +0.13% | 1.9천 |
|---|
| 2025.12.17 | ₩145,136 | ₩145,136 | ₩144,361 | ₩144,374 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩146,125 | ₩147,200 | ₩146,028 | ₩147,200 | +0.74% | 5.1천 |
|---|
| 2025.12.15 | ₩148,196 | ₩148,196 | ₩146,437 | ₩146,437 | -1.19% | 1.7천 |
|---|
| 2025.12.12 | ₩148,428 | ₩148,428 | ₩147,354 | ₩147,550 | -0.59% | 2.7천 |
|---|
| 2025.12.11 | ₩148,971 | ₩149,772 | ₩148,634 | ₩149,772 | +0.54% | 1.6천 |
|---|
| 2025.12.10 | ₩150,013 | ₩150,574 | ₩149,285 | ₩150,201 | +0.13% | 5.7천 |
|---|
| 2025.12.09 | ₩150,133 | ₩150,400 | ₩150,054 | ₩150,092 | -0.03% | 4.7천 |
|---|
| 2025.12.08 | ₩150,841 | ₩150,841 | ₩149,564 | ₩149,735 | -0.73% | 1.2천 |
|---|
| 2025.12.05 | ₩151,616 | ₩151,616 | ₩149,986 | ₩150,062 | -1.02% | 1.6천 |
|---|
| 2025.12.04 | ₩151,002 | ₩151,002 | ₩149,545 | ₩149,938 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩149,853 | ₩150,338 | ₩149,806 | ₩150,098 | +0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩150,173 | ₩150,458 | ₩150,053 | ₩150,077 | -0.06% | 1.8천 |
|---|
| 2025.12.01 | ₩148,196 | ₩149,365 | ₩148,196 | ₩148,841 | +0.44% | 1.2천 |
|---|
| 2025.11.28 | ₩149,425 | ₩164,350 | ₩149,171 | ₩149,422 | -0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩148,850 | ₩148,864 | ₩148,276 | ₩148,864 | +0.01% | 1.9천 |
|---|
| 2025.11.25 | ₩146,659 | ₩147,640 | ₩145,123 | ₩147,640 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩145,443 | ₩146,874 | ₩145,443 | ₩146,874 | +0.98% | 3.4천 |
|---|
| 2025.11.21 | ₩142,918 | ₩144,637 | ₩141,087 | ₩142,876 | -0.03% | 6.3천 |
|---|
| 2025.11.20 | ₩149,398 | ₩149,398 | ₩142,971 | ₩142,971 | -4.30% | 4.8천 |
|---|
| 2025.11.19 | ₩145,296 | ₩146,044 | ₩145,296 | ₩145,964 | +0.46% | 1.9천 |
|---|
| 2025.11.18 | ₩145,710 | ₩145,771 | ₩144,001 | ₩144,947 | -0.52% | 4.8천 |
|---|
| 2025.11.17 | ₩147,461 | ₩148,562 | ₩145,904 | ₩146,666 | -0.54% | 6.6천 |
|---|
| 2025.11.14 | ₩146,098 | ₩148,516 | ₩146,098 | ₩147,934 | +1.26% | 4천 |
|---|
| 2025.11.13 | ₩151,509 | ₩151,509 | ₩147,528 | ₩147,808 | -2.44% | 5.3천 |
|---|
| 2025.11.12 | ₩154,102 | ₩154,102 | ₩151,024 | ₩151,408 | -1.75% | 3.4천 |
|---|
| 2025.11.11 | ₩151,790 | ₩152,191 | ₩150,962 | ₩151,940 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩152,071 | ₩152,469 | ₩151,162 | ₩152,469 | +0.26% | 1.9천 |
|---|
| 2025.11.07 | ₩148,610 | ₩148,788 | ₩146,111 | ₩148,788 | +0.12% | 4.1천 |
|---|
| 2025.11.06 | ₩151,763 | ₩151,763 | ₩149,291 | ₩149,452 | -1.52% | 2.3천 |
|---|
| 2025.11.05 | ₩151,042 | ₩152,480 | ₩151,042 | ₩151,717 | +0.45% | 2.1천 |
|---|
| 2025.11.04 | ₩152,966 | ₩152,966 | ₩151,166 | ₩151,166 | -1.18% | 1.9천 |
|---|
| 2025.11.03 | ₩154,142 | ₩154,676 | ₩154,090 | ₩154,090 | -0.03% | 1.9천 |
|---|
| 2025.10.31 | ₩153,860 | ₩153,874 | ₩153,166 | ₩153,387 | -0.31% | 2.1천 |
|---|
| 2025.10.30 | ₩152,751 | ₩153,434 | ₩152,274 | ₩152,274 | -0.31% | 1.3천 |
|---|
| 2025.10.29 | ₩155,124 | ₩155,124 | ₩154,356 | ₩154,893 | -0.15% | 1.8천 |
|---|
| 2025.10.28 | ₩153,687 | ₩154,516 | ₩153,687 | ₩154,164 | +0.31% | 2.4천 |
|---|
| 2025.10.27 | ₩152,284 | ₩152,777 | ₩152,218 | ₩152,777 | +0.32% | 1천 |
|---|
| 2025.10.24 | ₩149,826 | ₩150,815 | ₩149,826 | ₩150,153 | +0.22% | 5.3천 |
|---|
| 2025.10.23 | ₩147,501 | ₩149,184 | ₩147,501 | ₩148,746 | +0.84% | 4천 |
|---|
| 2025.10.22 | ₩148,463 | ₩148,463 | ₩146,527 | ₩147,168 | -0.87% | 4천 |
|---|
| 2025.10.21 | ₩148,663 | ₩148,663 | ₩148,603 | ₩148,603 | -0.04% | 800 |
|---|
| 2025.10.20 | ₩147,741 | ₩148,602 | ₩147,741 | ₩148,463 | +0.49% | 1.5천 |
|---|
| 2025.10.17 | ₩145,577 | ₩147,037 | ₩145,577 | ₩146,793 | +0.84% | 800 |
|---|
| 2025.10.16 | ₩147,848 | ₩148,049 | ₩145,470 | ₩146,066 | -1.21% | 1.6천 |
|---|
| 2025.10.15 | ₩147,942 | ₩147,942 | ₩146,678 | ₩146,678 | -0.85% | 1천 |
|---|
| 2025.10.14 | ₩146,178 | ₩147,127 | ₩144,711 | ₩146,225 | +0.03% | 2.3천 |
|---|
| 2025.10.13 | ₩147,274 | ₩147,782 | ₩146,739 | ₩147,782 | +0.34% | 1.1천 |
|---|
| 2025.10.10 | ₩150,018 | ₩150,018 | ₩144,593 | ₩144,593 | -3.62% | 2.7천 |
|---|