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 | ₩165,045 | ₩165,441 | ₩165,045 | ₩165,441 | +0.24% | 700 |
| 2026.10.08 | ₩165,552 | ₩165,779 | ₩163,643 | ₩163,667 | -1.14% | 3.9천 |
| 2026.10.07 | ₩164,858 | ₩165,832 | ₩164,858 | ₩165,772 | +0.55% | 1.3천 |
| 2026.10.06 | ₩165,592 | ₩166,391 | ₩165,592 | ₩166,062 | +0.28% | 1.5천 |
| 2026.10.05 | ₩163,149 | ₩164,804 | ₩163,149 | ₩164,527 | +0.84% | 2.5천 |
| 2026.10.02 | ₩164,541 | ₩164,541 | ₩162,911 | ₩163,016 | -0.93% | 900 |
| 2026.10.01 | ₩161,841 | ₩161,934 | ₩160,945 | ₩161,402 | -0.27% | 1.6천 |
| 2026.09.30 | ₩161,908 | ₩162,524 | ₩161,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,324 |
| -0.36% |
| 2.1천 |
| 2026.09.29 | ₩161,787 | ₩161,787 | ₩161,270 | ₩161,270 | -0.32% | 800 |
|---|
| 2026.09.28 | ₩161,400 | ₩161,400 | ₩160,967 | ₩160,967 | -0.27% | 1.9천 |
|---|
| 2026.09.25 | ₩162,415 | ₩162,584 | ₩162,308 | ₩162,584 | +0.10% | 500 |
|---|
| 2026.09.24 | ₩160,439 | ₩161,894 | ₩160,439 | ₩161,787 | +0.84% | 4.3천 |
|---|
| 2026.09.23 | ₩161,013 | ₩161,220 | ₩161,013 | ₩161,023 | +0.01% | 800 |
|---|
| 2026.09.22 | ₩162,749 | ₩162,842 | ₩162,602 | ₩162,658 | -0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩162,014 | ₩162,255 | ₩162,014 | ₩162,255 | +0.15% | 2천 |
|---|
| 2026.09.18 | ₩157,863 | ₩157,863 | ₩156,915 | ₩157,685 | -0.11% | 2.3천 |
|---|
| 2026.09.17 | ₩156,838 | ₩158,143 | ₩156,838 | ₩157,219 | +0.24% | 4.1천 |
|---|
| 2026.09.16 | ₩156,248 | ₩156,248 | ₩154,152 | ₩154,742 | -0.96% | 1.3천 |
|---|
| 2026.09.15 | ₩154,459 | ₩154,490 | ₩154,459 | ₩154,490 | +0.02% | 1.1천 |
|---|
| 2026.09.14 | ₩154,859 | ₩156,581 | ₩154,859 | ₩155,789 | +0.60% | 2.6천 |
|---|
| 2026.09.11 | ₩156,301 | ₩156,648 | ₩156,301 | ₩156,392 | +0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩154,893 | ₩155,440 | ₩154,893 | ₩154,957 | +0.04% | 1.5천 |
|---|
| 2026.09.09 | ₩156,122 | ₩156,221 | ₩155,921 | ₩156,061 | -0.04% | 1.7천 |
|---|
| 2026.09.08 | ₩157,082 | ₩157,082 | ₩156,782 | ₩156,782 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩158,036 | ₩158,036 | ₩157,042 | ₩157,416 | -0.39% | 1.2천 |
|---|
| 2026.09.03 | ₩157,676 | ₩158,090 | ₩157,676 | ₩157,757 | +0.05% | 900 |
|---|
| 2026.09.02 | ₩155,153 | ₩155,360 | ₩154,659 | ₩155,301 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩155,407 | ₩155,727 | ₩155,125 | ₩155,125 | -0.18% | 1.6천 |
|---|
| 2026.08.31 | ₩157,249 | ₩157,346 | ₩156,755 | ₩157,346 | +0.06% | 800 |
|---|
| 2026.08.28 | ₩158,530 | ₩158,530 | ₩157,396 | ₩157,589 | -0.59% | 900 |
|---|
| 2026.08.27 | ₩157,516 | ₩158,273 | ₩157,356 | ₩158,273 | +0.48% | 1.9천 |
|---|
| 2026.08.26 | ₩155,821 | ₩155,821 | ₩155,280 | ₩155,699 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩156,408 | ₩156,408 | ₩155,567 | ₩155,879 | -0.34% | 1.9천 |
|---|
| 2026.08.24 | ₩156,074 | ₩156,074 | ₩154,873 | ₩155,021 | -0.67% | 700 |
|---|
| 2026.08.21 | ₩156,435 | ₩156,435 | ₩156,194 | ₩156,242 | -0.12% | 1.2천 |
|---|
| 2026.08.20 | ₩156,435 | ₩156,435 | ₩155,251 | ₩155,251 | -0.76% | 2.1천 |
|---|
| 2026.08.19 | ₩157,943 | ₩157,943 | ₩157,183 | ₩157,183 | -0.48% | 900 |
|---|
| 2026.08.18 | ₩158,183 | ₩158,183 | ₩157,649 | ₩157,665 | -0.33% | 3천 |
|---|
| 2026.08.17 | ₩159,945 | ₩159,945 | ₩159,442 | ₩159,442 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩160,720 | ₩160,720 | ₩159,945 | ₩160,142 | -0.36% | 1천 |
|---|
| 2026.08.13 | ₩160,052 | ₩160,980 | ₩160,052 | ₩160,753 | +0.44% | 2.1천 |
|---|
| 2026.08.12 | ₩159,652 | ₩159,652 | ₩159,198 | ₩159,198 | -0.28% | 1.5천 |
|---|
| 2026.08.11 | ₩160,332 | ₩160,386 | ₩158,956 | ₩158,956 | -0.86% | 1.7천 |
|---|
| 2026.08.10 | ₩159,852 | ₩160,126 | ₩159,852 | ₩160,039 | +0.12% | 1.1천 |
|---|
| 2026.08.07 | ₩159,305 | ₩159,686 | ₩159,078 | ₩159,686 | +0.24% | 1.7천 |
|---|
| 2026.08.06 | ₩157,823 | ₩158,691 | ₩157,823 | ₩158,290 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩161,080 | ₩161,173 | ₩159,091 | ₩159,091 | -1.23% | 3.3천 |
|---|
| 2026.08.04 | ₩158,744 | ₩159,999 | ₩158,744 | ₩159,389 | +0.41% | 600 |
|---|
| 2026.08.03 | ₩152,750 | ₩155,974 | ₩152,750 | ₩155,690 | +1.92% | 3.4천 |
|---|
| 2026.07.31 | ₩152,070 | ₩152,446 | ₩150,695 | ₩152,446 | +0.25% | 2.6천 |
|---|
| 2026.07.30 | ₩149,173 | ₩150,374 | ₩149,095 | ₩150,237 | +0.71% | 1.4천 |
|---|
| 2026.07.29 | ₩148,018 | ₩149,616 | ₩146,695 | ₩146,695 | -0.89% | 4.6천 |
|---|
| 2026.07.28 | ₩149,346 | ₩149,346 | ₩149,301 | ₩149,301 | -0.03% | 700 |
|---|
| 2026.07.27 | ₩151,763 | ₩151,763 | ₩148,852 | ₩149,382 | -1.57% | 1.2천 |
|---|
| 2026.07.24 | ₩150,494 | ₩150,494 | ₩149,536 | ₩149,536 | -0.64% | 500 |
|---|
| 2026.07.23 | ₩150,828 | ₩150,922 | ₩149,493 | ₩150,087 | -0.49% | 2.1천 |
|---|
| 2026.07.22 | ₩153,645 | ₩153,645 | ₩153,426 | ₩153,426 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩153,958 | ₩154,072 | ₩153,958 | ₩154,056 | +0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩153,044 | ₩153,044 | ₩152,615 | ₩152,615 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩151,496 | ₩153,631 | ₩151,496 | ₩152,774 | +0.84% | 2천 |
|---|
| 2026.07.16 | ₩156,541 | ₩156,541 | ₩154,386 | ₩154,961 | -1.01% | 3.6천 |
|---|
| 2026.07.15 | ₩157,009 | ₩157,712 | ₩157,009 | ₩157,599 | +0.38% | 800 |
|---|
| 2026.07.14 | ₩156,702 | ₩156,702 | ₩156,436 | ₩156,436 | -0.17% | 1.8천 |
|---|
| 2026.07.13 | ₩156,034 | ₩156,034 | ₩154,806 | ₩154,806 | -0.79% | 6.6만 |
|---|
| 2026.07.10 | ₩156,628 | ₩156,926 | ₩156,628 | ₩156,908 | +0.18% | 400 |
|---|
| 2026.07.09 | ₩154,993 | ₩156,816 | ₩154,993 | ₩156,816 | +1.18% | 1.1천 |
|---|
| 2026.07.08 | ₩154,379 | ₩155,125 | ₩154,379 | ₩155,125 | +0.48% | 1.9천 |
|---|
| 2026.07.07 | ₩155,861 | ₩155,861 | ₩154,713 | ₩154,895 | -0.62% | 2천 |
|---|
| 2026.07.06 | ₩156,208 | ₩156,285 | ₩156,208 | ₩156,285 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩156,375 | ₩156,375 | ₩153,351 | ₩154,087 | -1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩155,313 | ₩155,567 | ₩155,068 | ₩155,068 | -0.16% | 1.7천 |
|---|
| 2026.06.30 | ₩152,737 | ₩154,877 | ₩152,737 | ₩154,877 | +1.40% | 2.3천 |
|---|
| 2026.06.29 | ₩152,764 | ₩152,764 | ₩152,457 | ₩152,475 | -0.19% | 2천 |
|---|
| 2026.06.26 | ₩149,840 | ₩149,854 | ₩149,226 | ₩149,807 | -0.02% | 4.5천 |
|---|
| 2026.06.25 | ₩150,267 | ₩150,267 | ₩147,357 | ₩147,710 | -1.70% | 2.9만 |
|---|
| 2026.06.24 | ₩150,821 | ₩151,576 | ₩149,600 | ₩149,788 | -0.69% | 3.3천 |
|---|
| 2026.06.23 | ₩151,082 | ₩151,342 | ₩150,374 | ₩150,474 | -0.40% | 2.9천 |
|---|
| 2026.06.22 | ₩154,446 | ₩154,673 | ₩152,483 | ₩152,661 | -1.16% | 1.6천 |
|---|
| 2026.06.18 | ₩154,673 | ₩155,428 | ₩154,472 | ₩155,428 | +0.49% | 1.1천 |
|---|
| 2026.06.17 | ₩154,085 | ₩154,085 | ₩152,967 | ₩152,967 | -0.73% | 1천 |
|---|
| 2026.06.16 | ₩156,568 | ₩156,568 | ₩155,170 | ₩155,170 | -0.89% | 1.4천 |
|---|
| 2026.06.15 | ₩155,527 | ₩156,728 | ₩155,527 | ₩156,372 | +0.54% | 5.2천 |
|---|
| 2026.06.12 | ₩153,258 | ₩153,258 | ₩151,549 | ₩152,098 | -0.76% | 4.6천 |
|---|
| 2026.06.11 | ₩149,934 | ₩152,270 | ₩149,560 | ₩152,270 | +1.56% | 2.5천 |
|---|
| 2026.06.10 | ₩151,869 | ₩151,869 | ₩149,693 | ₩149,693 | -1.43% | 800 |
|---|
| 2026.06.09 | ₩153,968 | ₩153,968 | ₩152,230 | ₩152,781 | -0.77% | 1.9천 |
|---|
| 2026.06.08 | ₩154,272 | ₩154,272 | ₩153,826 | ₩153,826 | -0.29% | 3.7천 |
|---|
| 2026.06.05 | ₩157,649 | ₩157,649 | ₩153,111 | ₩153,271 | -2.78% | 2.8천 |
|---|
| 2026.06.04 | ₩156,969 | ₩158,978 | ₩156,969 | ₩158,759 | +1.14% | 2.6천 |
|---|
| 2026.06.03 | ₩160,479 | ₩160,479 | ₩158,329 | ₩158,329 | -1.34% | 1.8천 |
|---|
| 2026.06.02 | ₩160,920 | ₩160,960 | ₩160,533 | ₩160,574 | -0.21% | 2.3천 |
|---|
| 2026.06.01 | ₩160,680 | ₩162,361 | ₩160,399 | ₩161,825 | +0.71% | 4.3천 |
|---|
| 2026.05.29 | ₩160,693 | ₩160,712 | ₩160,393 | ₩160,712 | +0.01% | 1.1천 |
|---|
| 2026.05.28 | ₩158,917 | ₩159,792 | ₩158,917 | ₩159,781 | +0.54% | 1.3천 |
|---|
| 2026.05.27 | ₩157,009 | ₩157,115 | ₩156,608 | ₩157,078 | +0.04% | 4.6천 |
|---|
| 2026.05.26 | ₩156,555 | ₩156,955 | ₩156,436 | ₩156,868 | +0.20% | 1.6천 |
|---|
| 2026.05.22 | ₩155,554 | ₩155,752 | ₩155,451 | ₩155,451 | -0.07% | 2천 |
|---|
| 2026.05.21 | ₩153,965 | ₩155,660 | ₩153,965 | ₩154,958 | +0.65% | 1.6천 |
|---|
| 2026.05.20 | ₩152,709 | ₩154,578 | ₩152,709 | ₩154,578 | +1.22% | 1천 |
|---|
| 2026.05.19 | ₩152,071 | ₩152,451 | ₩152,056 | ₩152,112 | +0.03% | 3.3천 |
|---|
| 2026.05.18 | ₩153,498 | ₩153,498 | ₩152,537 | ₩153,470 | -0.02% | 1.9천 |
|---|
| 2026.05.15 | ₩153,538 | ₩154,165 | ₩153,538 | ₩153,730 | +0.13% | 600 |
|---|
| 2026.05.14 | ₩155,224 | ₩155,901 | ₩155,224 | ₩155,899 | +0.44% | 2.9천 |
|---|
| 2026.05.13 | ₩152,617 | ₩154,686 | ₩152,430 | ₩154,344 | +1.13% | 3.4천 |
|---|
| 2026.05.12 | ₩152,897 | ₩153,031 | ₩152,043 | ₩152,973 | +0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩153,485 | ₩154,079 | ₩153,151 | ₩153,181 | -0.20% | 2.5천 |
|---|
| 2026.05.08 | ₩153,542 | ₩153,881 | ₩153,458 | ₩153,881 | +0.22% | 2.9천 |
|---|
| 2026.05.07 | ₩153,271 | ₩153,711 | ₩152,670 | ₩152,933 | -0.22% | 900 |
|---|
| 2026.05.06 | ₩150,534 | ₩152,088 | ₩150,334 | ₩152,088 | +1.03% | 3.8천 |
|---|
| 2026.05.05 | ₩149,493 | ₩149,493 | ₩148,820 | ₩148,820 | -0.45% | 3천 |
|---|
| 2026.05.04 | ₩148,786 | ₩149,186 | ₩148,145 | ₩148,560 | -0.15% | 1.6천 |
|---|
| 2026.05.01 | ₩149,146 | ₩149,146 | ₩148,652 | ₩148,652 | -0.33% | 2.1천 |
|---|
| 2026.04.30 | ₩147,397 | ₩147,745 | ₩145,889 | ₩147,446 | +0.03% | 1.8천 |
|---|
| 2026.04.29 | ₩146,303 | ₩146,523 | ₩146,029 | ₩146,468 | +0.11% | 2.8천 |
|---|
| 2026.04.28 | ₩146,690 | ₩146,825 | ₩146,502 | ₩146,825 | +0.09% | 1천 |
|---|
| 2026.04.27 | ₩148,065 | ₩148,559 | ₩148,065 | ₩148,383 | +0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩146,343 | ₩148,104 | ₩146,330 | ₩148,104 | +1.20% | 4.4천 |
|---|
| 2026.04.23 | ₩146,850 | ₩146,850 | ₩145,248 | ₩145,509 | -0.91% | 3.1천 |
|---|
| 2026.04.22 | ₩147,050 | ₩147,379 | ₩146,434 | ₩147,379 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩145,555 | ₩145,555 | ₩144,471 | ₩144,471 | -0.74% | 1.2천 |
|---|
| 2026.04.20 | ₩145,355 | ₩145,614 | ₩145,355 | ₩145,614 | +0.18% | 600 |
|---|
| 2026.04.17 | ₩145,582 | ₩146,621 | ₩145,021 | ₩146,189 | +0.42% | 4.2천 |
|---|
| 2026.04.16 | ₩145,101 | ₩145,101 | ₩144,034 | ₩144,362 | -0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩142,765 | ₩144,425 | ₩142,739 | ₩144,425 | +1.16% | 5.5천 |
|---|
| 2026.04.14 | ₩139,668 | ₩141,964 | ₩139,668 | ₩141,759 | +1.50% | 4.9천 |
|---|
| 2026.04.13 | ₩137,406 | ₩139,001 | ₩137,332 | ₩138,974 | +1.14% | 2.9천 |
|---|
| 2026.04.10 | ₩136,839 | ₩137,266 | ₩136,532 | ₩136,693 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩136,171 | ₩136,622 | ₩135,450 | ₩136,441 | +0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩137,573 | ₩137,573 | ₩135,497 | ₩135,700 | -1.36% | 2.4천 |
|---|
| 2026.04.07 | ₩131,325 | ₩132,136 | ₩130,258 | ₩132,136 | +0.62% | 1만 |
|---|
| 2026.04.06 | ₩131,259 | ₩132,033 | ₩130,618 | ₩131,798 | +0.41% | 5.9천 |
|---|
| 2026.04.02 | ₩129,270 | ₩131,273 | ₩129,270 | ₩131,273 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩131,432 | ₩131,673 | ₩131,099 | ₩131,491 | +0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩126,840 | ₩130,111 | ₩126,840 | ₩129,991 | +2.48% | 6.5천 |
|---|
| 2026.03.30 | ₩126,734 | ₩126,734 | ₩125,032 | ₩125,349 | -1.09% | 4천 |
|---|
| 2026.03.27 | ₩127,227 | ₩127,227 | ₩125,859 | ₩125,901 | -1.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,059 | ₩131,059 | ₩128,855 | ₩128,855 | -1.68% | 2천 |
|---|
| 2026.03.25 | ₩132,594 | ₩132,727 | ₩132,020 | ₩132,176 | -0.32% | 2.2천 |
|---|
| 2026.03.24 | ₩131,886 | ₩133,648 | ₩130,778 | ₩131,052 | -0.63% | 1.6만 |
|---|
| 2026.03.23 | ₩133,101 | ₩133,541 | ₩133,085 | ₩133,085 | -0.01% | 1.6천 |
|---|
| 2026.03.20 | ₩133,341 | ₩133,341 | ₩130,697 | ₩130,780 | -1.92% | 1.8천 |
|---|
| 2026.03.19 | ₩133,475 | ₩134,209 | ₩133,213 | ₩133,656 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩136,051 | ₩136,051 | ₩134,436 | ₩134,436 | -1.19% | 7천 |
|---|
| 2026.03.17 | ₩137,159 | ₩137,159 | ₩136,331 | ₩136,461 | -0.51% | 2.1천 |
|---|
| 2026.03.16 | ₩136,345 | ₩136,705 | ₩135,904 | ₩136,422 | +0.06% | 6천 |
|---|
| 2026.03.13 | ₩136,799 | ₩137,065 | ₩134,609 | ₩134,942 | -1.36% | 2.8천 |
|---|
| 2026.03.12 | ₩138,013 | ₩138,013 | ₩136,425 | ₩136,512 | -1.09% | 1.5천 |
|---|
| 2026.03.11 | ₩139,468 | ₩139,468 | ₩138,541 | ₩138,988 | -0.34% | 2.8천 |
|---|
| 2026.03.10 | ₩139,628 | ₩139,929 | ₩138,928 | ₩138,928 | -0.50% | 1.7천 |
|---|
| 2026.03.09 | ₩136,478 | ₩139,267 | ₩136,478 | ₩139,267 | +2.04% | 2.4천 |
|---|
| 2026.03.06 | ₩137,880 | ₩138,240 | ₩137,778 | ₩137,778 | -0.07% | 5천 |
|---|
| 2026.03.05 | ₩138,574 | ₩139,552 | ₩137,873 | ₩139,359 | +0.57% | 6.8천 |
|---|
| 2026.03.04 | ₩137,773 | ₩139,251 | ₩137,773 | ₩139,251 | +1.07% | 1.7천 |
|---|
| 2026.03.03 | ₩135,445 | ₩137,332 | ₩134,903 | ₩137,170 | +1.27% | 3.1천 |
|---|
| 2026.03.02 | ₩136,144 | ₩138,587 | ₩136,144 | ₩138,314 | +1.59% | 6.4천 |
|---|
| 2026.02.27 | ₩137,439 | ₩138,111 | ₩137,226 | ₩138,111 | +0.49% | 4.4천 |
|---|
| 2026.02.26 | ₩140,496 | ₩140,496 | ₩137,946 | ₩138,897 | -1.14% | 8.2천 |
|---|
| 2026.02.25 | ₩139,175 | ₩140,495 | ₩139,175 | ₩140,312 | +0.82% | 4천 |
|---|
| 2026.02.24 | ₩136,585 | ₩138,626 | ₩136,585 | ₩138,598 | +1.47% | 3.6천 |
|---|
| 2026.02.23 | ₩138,774 | ₩138,774 | ₩136,241 | ₩136,629 | -1.55% | 5.1천 |
|---|
| 2026.02.20 | ₩138,053 | ₩139,535 | ₩138,053 | ₩139,159 | +0.80% | 3천 |
|---|
| 2026.02.19 | ₩137,906 | ₩138,414 | ₩137,693 | ₩138,213 | +0.22% | 5.9천 |
|---|
| 2026.02.18 | ₩138,187 | ₩139,295 | ₩138,187 | ₩138,642 | +0.33% | 4천 |
|---|
| 2026.02.17 | ₩136,839 | ₩137,940 | ₩136,772 | ₩137,441 | +0.44% | 3.1천 |
|---|
| 2026.02.13 | ₩137,746 | ₩138,384 | ₩137,172 | ₩137,242 | -0.37% | 2.4천 |
|---|
| 2026.02.12 | ₩141,057 | ₩141,057 | ₩137,340 | ₩137,340 | -2.63% | 3.1천 |
|---|
| 2026.02.11 | ₩142,525 | ₩142,525 | ₩139,882 | ₩140,372 | -1.51% | 9.6천 |
|---|
| 2026.02.10 | ₩141,804 | ₩142,071 | ₩141,075 | ₩141,075 | -0.51% | 5.2천 |
|---|
| 2026.02.09 | ₩139,295 | ₩141,457 | ₩139,295 | ₩140,891 | +1.15% | 2.6천 |
|---|
| 2026.02.06 | ₩138,921 | ₩139,224 | ₩138,647 | ₩139,224 | +0.22% | 2.5천 |
|---|
| 2026.02.05 | ₩137,359 | ₩137,359 | ₩135,891 | ₩136,062 | -0.94% | 5.1천 |
|---|
| 2026.02.04 | ₩141,604 | ₩141,604 | ₩138,503 | ₩139,120 | -1.75% | 3.3천 |
|---|
| 2026.02.03 | ₩144,821 | ₩144,821 | ₩140,042 | ₩141,312 | -2.42% | 5천 |
|---|
| 2026.02.02 | ₩143,980 | ₩145,168 | ₩143,980 | ₩144,577 | +0.41% | 4.9만 |
|---|
| 2026.01.30 | ₩145,035 | ₩145,182 | ₩144,007 | ₩144,256 | -0.54% | 3.9천 |
|---|
| 2026.01.29 | ₩144,527 | ₩145,577 | ₩143,680 | ₩145,577 | +0.73% | 9.7천 |
|---|
| 2026.01.28 | ₩148,092 | ₩148,092 | ₩146,623 | ₩147,177 | -0.62% | 9.5천 |
|---|
| 2026.01.27 | ₩147,384 | ₩147,643 | ₩147,384 | ₩147,519 | +0.09% | 2.9천 |
|---|
| 2026.01.26 | ₩146,129 | ₩147,129 | ₩146,129 | ₩146,522 | +0.27% | 3.2천 |
|---|
| 2026.01.23 | ₩145,957 | ₩146,490 | ₩145,713 | ₩145,725 | -0.16% | 1.6만 |
|---|
| 2026.01.22 | ₩145,288 | ₩145,542 | ₩144,768 | ₩144,889 | -0.27% | 4.2천 |
|---|
| 2026.01.21 | ₩142,912 | ₩144,421 | ₩142,338 | ₩143,897 | +0.69% | 3.2천 |
|---|
| 2026.01.20 | ₩144,154 | ₩144,154 | ₩142,685 | ₩143,019 | -0.79% | 6.5천 |
|---|
| 2026.01.16 | ₩146,503 | ₩147,090 | ₩146,503 | ₩146,743 | +0.16% | 1.4천 |
|---|
| 2026.01.15 | ₩148,332 | ₩148,332 | ₩147,157 | ₩147,157 | -0.79% | 2.8천 |
|---|
| 2026.01.14 | ₩148,559 | ₩148,559 | ₩145,969 | ₩146,877 | -1.13% | 4.4천 |
|---|
| 2026.01.13 | ₩149,213 | ₩149,426 | ₩148,746 | ₩149,264 | +0.03% | 2.3천 |
|---|
| 2026.01.12 | ₩148,572 | ₩149,840 | ₩148,572 | ₩149,767 | +0.80% | 1천 |
|---|
| 2026.01.09 | ₩148,399 | ₩149,513 | ₩148,399 | ₩149,326 | +0.63% | 1천 |
|---|
| 2026.01.08 | ₩149,760 | ₩149,760 | ₩147,831 | ₩148,369 | -0.93% | 1.3천 |
|---|
| 2026.01.07 | ₩149,093 | ₩150,721 | ₩149,093 | ₩149,704 | +0.41% | 2.4천 |
|---|
| 2026.01.06 | ₩148,852 | ₩149,127 | ₩148,852 | ₩149,127 | +0.18% | 900 |
|---|
| 2026.01.05 | ₩148,973 | ₩148,973 | ₩148,273 | ₩148,273 | -0.47% | 1.7천 |
|---|
| 2026.01.02 | ₩148,305 | ₩148,305 | ₩147,264 | ₩147,680 | -0.42% | 1.9천 |
|---|
| 2025.12.31 | ₩149,774 | ₩149,774 | ₩148,471 | ₩148,471 | -0.87% | 1.5천 |
|---|
| 2025.12.30 | ₩149,360 | ₩149,787 | ₩149,360 | ₩149,492 | +0.09% | 6.6천 |
|---|
| 2025.12.29 | ₩149,667 | ₩149,807 | ₩149,653 | ₩149,788 | +0.08% | 3.8천 |
|---|
| 2025.12.26 | ₩150,708 | ₩150,708 | ₩150,434 | ₩150,434 | -0.18% | 1.5천 |
|---|
| 2025.12.24 | ₩150,134 | ₩150,373 | ₩149,980 | ₩150,373 | +0.16% | 800 |
|---|
| 2025.12.23 | ₩149,013 | ₩150,081 | ₩148,786 | ₩150,047 | +0.69% | 3.9천 |
|---|
| 2025.12.22 | ₩149,413 | ₩149,413 | ₩148,715 | ₩149,058 | -0.24% | 4.8천 |
|---|
| 2025.12.19 | ₩147,264 | ₩148,117 | ₩147,264 | ₩148,117 | +0.58% | 900 |
|---|
| 2025.12.18 | ₩146,330 | ₩146,877 | ₩146,330 | ₩146,518 | +0.13% | 1.9천 |
|---|
| 2025.12.17 | ₩144,995 | ₩144,995 | ₩144,220 | ₩144,234 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩145,982 | ₩147,057 | ₩145,886 | ₩147,057 | +0.74% | 5.1천 |
|---|
| 2025.12.15 | ₩148,052 | ₩148,052 | ₩146,295 | ₩146,295 | -1.19% | 1.7천 |
|---|
| 2025.12.12 | ₩148,284 | ₩148,284 | ₩147,211 | ₩147,407 | -0.59% | 2.7천 |
|---|
| 2025.12.11 | ₩148,826 | ₩149,627 | ₩148,489 | ₩149,627 | +0.54% | 1.6천 |
|---|
| 2025.12.10 | ₩149,867 | ₩150,428 | ₩149,139 | ₩150,055 | +0.13% | 5.7천 |
|---|
| 2025.12.09 | ₩149,987 | ₩150,254 | ₩149,908 | ₩149,946 | -0.03% | 4.7천 |
|---|
| 2025.12.08 | ₩150,695 | ₩150,695 | ₩149,418 | ₩149,589 | -0.73% | 1.2천 |
|---|
| 2025.12.05 | ₩151,469 | ₩151,469 | ₩149,840 | ₩149,916 | -1.02% | 1.6천 |
|---|
| 2025.12.04 | ₩150,855 | ₩150,855 | ₩149,400 | ₩149,792 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩149,707 | ₩150,191 | ₩149,660 | ₩149,952 | +0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩150,027 | ₩150,311 | ₩149,907 | ₩149,931 | -0.06% | 1.8천 |
|---|
| 2025.12.01 | ₩148,052 | ₩149,220 | ₩148,052 | ₩148,696 | +0.44% | 1.2천 |
|---|
| 2025.11.28 | ₩149,280 | ₩164,190 | ₩149,026 | ₩149,277 | -0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩148,706 | ₩148,719 | ₩148,132 | ₩148,719 | +0.01% | 1.9천 |
|---|
| 2025.11.25 | ₩146,516 | ₩147,496 | ₩144,981 | ₩147,496 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩145,302 | ₩146,731 | ₩145,302 | ₩146,731 | +0.98% | 3.4천 |
|---|
| 2025.11.21 | ₩142,779 | ₩144,497 | ₩140,950 | ₩142,737 | -0.03% | 6.3천 |
|---|
| 2025.11.20 | ₩149,253 | ₩149,253 | ₩142,832 | ₩142,832 | -4.30% | 4.8천 |
|---|
| 2025.11.19 | ₩145,155 | ₩145,902 | ₩145,155 | ₩145,822 | +0.46% | 1.9천 |
|---|
| 2025.11.18 | ₩145,569 | ₩145,629 | ₩143,861 | ₩144,806 | -0.52% | 4.8천 |
|---|
| 2025.11.17 | ₩147,317 | ₩148,417 | ₩145,762 | ₩146,523 | -0.54% | 6.6천 |
|---|
| 2025.11.14 | ₩145,956 | ₩148,372 | ₩145,956 | ₩147,790 | +1.26% | 4천 |
|---|
| 2025.11.13 | ₩151,362 | ₩151,362 | ₩147,384 | ₩147,664 | -2.44% | 5.3천 |
|---|
| 2025.11.12 | ₩153,952 | ₩153,952 | ₩150,877 | ₩151,261 | -1.75% | 3.4천 |
|---|
| 2025.11.11 | ₩151,642 | ₩152,043 | ₩150,815 | ₩151,792 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩151,923 | ₩152,320 | ₩151,015 | ₩152,320 | +0.26% | 1.9천 |
|---|
| 2025.11.07 | ₩148,465 | ₩148,643 | ₩145,969 | ₩148,643 | +0.12% | 4.1천 |
|---|
| 2025.11.06 | ₩151,616 | ₩151,616 | ₩149,146 | ₩149,306 | -1.52% | 2.3천 |
|---|
| 2025.11.05 | ₩150,895 | ₩152,331 | ₩150,895 | ₩151,569 | +0.45% | 2.1천 |
|---|
| 2025.11.04 | ₩152,817 | ₩152,817 | ₩151,019 | ₩151,019 | -1.18% | 1.9천 |
|---|
| 2025.11.03 | ₩153,992 | ₩154,526 | ₩153,940 | ₩153,940 | -0.03% | 1.9천 |
|---|
| 2025.10.31 | ₩153,710 | ₩153,725 | ₩153,017 | ₩153,238 | -0.31% | 2.1천 |
|---|
| 2025.10.30 | ₩152,602 | ₩153,284 | ₩152,126 | ₩152,126 | -0.31% | 1.3천 |
|---|
| 2025.10.29 | ₩154,973 | ₩154,973 | ₩154,205 | ₩154,742 | -0.15% | 1.8천 |
|---|
| 2025.10.28 | ₩153,538 | ₩154,366 | ₩153,538 | ₩154,014 | +0.31% | 2.4천 |
|---|
| 2025.10.27 | ₩152,136 | ₩152,629 | ₩152,070 | ₩152,629 | +0.32% | 1천 |
|---|
| 2025.10.24 | ₩149,680 | ₩150,668 | ₩149,680 | ₩150,007 | +0.22% | 5.3천 |
|---|
| 2025.10.23 | ₩147,357 | ₩149,039 | ₩147,357 | ₩148,602 | +0.84% | 4천 |
|---|
| 2025.10.22 | ₩148,319 | ₩148,319 | ₩146,384 | ₩147,025 | -0.87% | 4천 |
|---|
| 2025.10.21 | ₩148,519 | ₩148,519 | ₩148,459 | ₩148,459 | -0.04% | 800 |
|---|
| 2025.10.20 | ₩147,598 | ₩148,457 | ₩147,598 | ₩148,319 | +0.49% | 1.5천 |
|---|
| 2025.10.17 | ₩145,435 | ₩146,894 | ₩145,435 | ₩146,650 | +0.84% | 800 |
|---|
| 2025.10.16 | ₩147,704 | ₩147,905 | ₩145,328 | ₩145,924 | -1.21% | 1.6천 |
|---|
| 2025.10.15 | ₩147,798 | ₩147,798 | ₩146,535 | ₩146,535 | -0.85% | 1천 |
|---|
| 2025.10.14 | ₩146,036 | ₩146,984 | ₩144,570 | ₩146,083 | +0.03% | 2.3천 |
|---|
| 2025.10.13 | ₩147,130 | ₩147,638 | ₩146,597 | ₩147,638 | +0.34% | 1.1천 |
|---|
| 2025.10.10 | ₩149,872 | ₩149,872 | ₩144,453 | ₩144,453 | -3.62% | 2.7천 |
|---|