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 | ₩164,996 | ₩165,393 | ₩164,996 | ₩165,393 | +0.24% | 700 |
| 2026.10.08 | ₩165,503 | ₩165,730 | ₩163,595 | ₩163,619 | -1.14% | 3.9천 |
| 2026.10.07 | ₩164,810 | ₩165,784 | ₩164,810 | ₩165,724 | +0.55% | 1.3천 |
| 2026.10.06 | ₩165,543 | ₩166,343 | ₩165,543 | ₩166,013 | +0.28% | 1.5천 |
| 2026.10.05 | ₩163,101 | ₩164,756 | ₩163,101 | ₩164,479 | +0.84% | 2.5천 |
| 2026.10.02 | ₩164,493 | ₩164,493 | ₩162,864 | ₩162,968 | -0.93% | 900 |
| 2026.10.01 | ₩161,794 | ₩161,887 | ₩160,898 | ₩161,355 | -0.27% | 1.6천 |
| 2026.09.30 | ₩161,860 | ₩162,477 | ₩161,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,277 |
| -0.36% |
| 2.1천 |
| 2026.09.29 | ₩161,740 | ₩161,740 | ₩161,222 | ₩161,222 | -0.32% | 800 |
|---|
| 2026.09.28 | ₩161,353 | ₩161,353 | ₩160,919 | ₩160,919 | -0.27% | 1.9천 |
|---|
| 2026.09.25 | ₩162,367 | ₩162,537 | ₩162,261 | ₩162,537 | +0.10% | 500 |
|---|
| 2026.09.24 | ₩160,392 | ₩161,847 | ₩160,392 | ₩161,740 | +0.84% | 4.3천 |
|---|
| 2026.09.23 | ₩160,966 | ₩161,173 | ₩160,966 | ₩160,976 | +0.01% | 800 |
|---|
| 2026.09.22 | ₩162,701 | ₩162,794 | ₩162,554 | ₩162,610 | -0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩161,967 | ₩162,207 | ₩161,967 | ₩162,207 | +0.15% | 2천 |
|---|
| 2026.09.18 | ₩157,817 | ₩157,817 | ₩156,869 | ₩157,639 | -0.11% | 2.3천 |
|---|
| 2026.09.17 | ₩156,792 | ₩158,097 | ₩156,792 | ₩157,174 | +0.24% | 4.1천 |
|---|
| 2026.09.16 | ₩156,202 | ₩156,202 | ₩154,107 | ₩154,697 | -0.96% | 1.3천 |
|---|
| 2026.09.15 | ₩154,414 | ₩154,445 | ₩154,414 | ₩154,445 | +0.02% | 1.1천 |
|---|
| 2026.09.14 | ₩154,814 | ₩156,536 | ₩154,814 | ₩155,743 | +0.60% | 2.6천 |
|---|
| 2026.09.11 | ₩156,255 | ₩156,602 | ₩156,255 | ₩156,346 | +0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩154,848 | ₩155,395 | ₩154,848 | ₩154,912 | +0.04% | 1.5천 |
|---|
| 2026.09.09 | ₩156,077 | ₩156,175 | ₩155,875 | ₩156,015 | -0.04% | 1.7천 |
|---|
| 2026.09.08 | ₩157,036 | ₩157,036 | ₩156,736 | ₩156,736 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩157,990 | ₩157,990 | ₩156,996 | ₩157,370 | -0.39% | 1.2천 |
|---|
| 2026.09.03 | ₩157,630 | ₩158,044 | ₩157,630 | ₩157,711 | +0.05% | 900 |
|---|
| 2026.09.02 | ₩155,108 | ₩155,315 | ₩154,614 | ₩155,256 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩155,361 | ₩155,682 | ₩155,080 | ₩155,080 | -0.18% | 1.6천 |
|---|
| 2026.08.31 | ₩157,203 | ₩157,300 | ₩156,709 | ₩157,300 | +0.06% | 800 |
|---|
| 2026.08.28 | ₩158,484 | ₩158,484 | ₩157,350 | ₩157,543 | -0.59% | 900 |
|---|
| 2026.08.27 | ₩157,470 | ₩158,226 | ₩157,310 | ₩158,226 | +0.48% | 1.9천 |
|---|
| 2026.08.26 | ₩155,775 | ₩155,775 | ₩155,235 | ₩155,654 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩156,362 | ₩156,362 | ₩155,521 | ₩155,834 | -0.34% | 1.9천 |
|---|
| 2026.08.24 | ₩156,029 | ₩156,029 | ₩154,828 | ₩154,976 | -0.67% | 700 |
|---|
| 2026.08.21 | ₩156,389 | ₩156,389 | ₩156,149 | ₩156,197 | -0.12% | 1.2천 |
|---|
| 2026.08.20 | ₩156,389 | ₩156,389 | ₩155,205 | ₩155,205 | -0.76% | 2.1천 |
|---|
| 2026.08.19 | ₩157,897 | ₩157,897 | ₩157,138 | ₩157,138 | -0.48% | 900 |
|---|
| 2026.08.18 | ₩158,137 | ₩158,137 | ₩157,603 | ₩157,619 | -0.33% | 3천 |
|---|
| 2026.08.17 | ₩159,899 | ₩159,899 | ₩159,395 | ₩159,395 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩160,673 | ₩160,673 | ₩159,899 | ₩160,095 | -0.36% | 1천 |
|---|
| 2026.08.13 | ₩160,005 | ₩160,933 | ₩160,005 | ₩160,706 | +0.44% | 2.1천 |
|---|
| 2026.08.12 | ₩159,605 | ₩159,605 | ₩159,151 | ₩159,151 | -0.28% | 1.5천 |
|---|
| 2026.08.11 | ₩160,286 | ₩160,339 | ₩158,910 | ₩158,910 | -0.86% | 1.7천 |
|---|
| 2026.08.10 | ₩159,805 | ₩160,079 | ₩159,805 | ₩159,992 | +0.12% | 1.1천 |
|---|
| 2026.08.07 | ₩159,258 | ₩159,640 | ₩159,031 | ₩159,640 | +0.24% | 1.7천 |
|---|
| 2026.08.06 | ₩157,777 | ₩158,644 | ₩157,777 | ₩158,244 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩161,033 | ₩161,126 | ₩159,045 | ₩159,045 | -1.23% | 3.3천 |
|---|
| 2026.08.04 | ₩158,698 | ₩159,952 | ₩158,698 | ₩159,342 | +0.41% | 600 |
|---|
| 2026.08.03 | ₩152,706 | ₩155,928 | ₩152,706 | ₩155,644 | +1.92% | 3.4천 |
|---|
| 2026.07.31 | ₩152,025 | ₩152,401 | ₩150,651 | ₩152,401 | +0.25% | 2.6천 |
|---|
| 2026.07.30 | ₩149,129 | ₩150,330 | ₩149,052 | ₩150,193 | +0.71% | 1.4천 |
|---|
| 2026.07.29 | ₩147,975 | ₩149,572 | ₩146,652 | ₩146,652 | -0.89% | 4.6천 |
|---|
| 2026.07.28 | ₩149,303 | ₩149,303 | ₩149,257 | ₩149,257 | -0.03% | 700 |
|---|
| 2026.07.27 | ₩151,718 | ₩151,718 | ₩148,809 | ₩149,339 | -1.57% | 1.2천 |
|---|
| 2026.07.24 | ₩150,450 | ₩150,450 | ₩149,492 | ₩149,492 | -0.64% | 500 |
|---|
| 2026.07.23 | ₩150,784 | ₩150,877 | ₩149,450 | ₩150,043 | -0.49% | 2.1천 |
|---|
| 2026.07.22 | ₩153,600 | ₩153,600 | ₩153,381 | ₩153,381 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩153,913 | ₩154,027 | ₩153,913 | ₩154,011 | +0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩152,999 | ₩152,999 | ₩152,571 | ₩152,571 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩151,451 | ₩153,586 | ₩151,451 | ₩152,730 | +0.84% | 2천 |
|---|
| 2026.07.16 | ₩156,496 | ₩156,496 | ₩154,340 | ₩154,916 | -1.01% | 3.6천 |
|---|
| 2026.07.15 | ₩156,963 | ₩157,666 | ₩156,963 | ₩157,553 | +0.38% | 800 |
|---|
| 2026.07.14 | ₩156,656 | ₩156,656 | ₩156,390 | ₩156,390 | -0.17% | 1.8천 |
|---|
| 2026.07.13 | ₩155,989 | ₩155,989 | ₩154,761 | ₩154,761 | -0.79% | 6.6만 |
|---|
| 2026.07.10 | ₩156,582 | ₩156,880 | ₩156,582 | ₩156,863 | +0.18% | 400 |
|---|
| 2026.07.09 | ₩154,948 | ₩156,771 | ₩154,948 | ₩156,771 | +1.18% | 1.1천 |
|---|
| 2026.07.08 | ₩154,334 | ₩155,080 | ₩154,334 | ₩155,080 | +0.48% | 1.9천 |
|---|
| 2026.07.07 | ₩155,815 | ₩155,815 | ₩154,667 | ₩154,850 | -0.62% | 2천 |
|---|
| 2026.07.06 | ₩156,162 | ₩156,239 | ₩156,162 | ₩156,239 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩156,329 | ₩156,329 | ₩153,306 | ₩154,042 | -1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩155,268 | ₩155,521 | ₩155,022 | ₩155,022 | -0.16% | 1.7천 |
|---|
| 2026.06.30 | ₩152,692 | ₩154,832 | ₩152,692 | ₩154,832 | +1.40% | 2.3천 |
|---|
| 2026.06.29 | ₩152,719 | ₩152,719 | ₩152,412 | ₩152,431 | -0.19% | 2천 |
|---|
| 2026.06.26 | ₩149,797 | ₩149,810 | ₩149,183 | ₩149,763 | -0.02% | 4.5천 |
|---|
| 2026.06.25 | ₩150,224 | ₩150,224 | ₩147,314 | ₩147,667 | -1.70% | 2.9만 |
|---|
| 2026.06.24 | ₩150,777 | ₩151,531 | ₩149,556 | ₩149,744 | -0.69% | 3.3천 |
|---|
| 2026.06.23 | ₩151,038 | ₩151,298 | ₩150,330 | ₩150,430 | -0.40% | 2.9천 |
|---|
| 2026.06.22 | ₩154,400 | ₩154,627 | ₩152,439 | ₩152,616 | -1.16% | 1.6천 |
|---|
| 2026.06.18 | ₩154,627 | ₩155,383 | ₩154,427 | ₩155,383 | +0.49% | 1.1천 |
|---|
| 2026.06.17 | ₩154,040 | ₩154,040 | ₩152,922 | ₩152,922 | -0.73% | 1천 |
|---|
| 2026.06.16 | ₩156,522 | ₩156,522 | ₩155,125 | ₩155,125 | -0.89% | 1.4천 |
|---|
| 2026.06.15 | ₩155,481 | ₩156,682 | ₩155,481 | ₩156,326 | +0.54% | 5.2천 |
|---|
| 2026.06.12 | ₩153,213 | ₩153,213 | ₩151,505 | ₩152,053 | -0.76% | 4.6천 |
|---|
| 2026.06.11 | ₩149,890 | ₩152,225 | ₩149,516 | ₩152,225 | +1.56% | 2.5천 |
|---|
| 2026.06.10 | ₩151,825 | ₩151,825 | ₩149,650 | ₩149,650 | -1.43% | 800 |
|---|
| 2026.06.09 | ₩153,923 | ₩153,923 | ₩152,185 | ₩152,736 | -0.77% | 1.9천 |
|---|
| 2026.06.08 | ₩154,227 | ₩154,227 | ₩153,781 | ₩153,781 | -0.29% | 3.7천 |
|---|
| 2026.06.05 | ₩157,603 | ₩157,603 | ₩153,066 | ₩153,226 | -2.78% | 2.8천 |
|---|
| 2026.06.04 | ₩156,923 | ₩158,931 | ₩156,923 | ₩158,712 | +1.14% | 2.6천 |
|---|
| 2026.06.03 | ₩160,432 | ₩160,432 | ₩158,283 | ₩158,283 | -1.34% | 1.8천 |
|---|
| 2026.06.02 | ₩160,873 | ₩160,913 | ₩160,486 | ₩160,527 | -0.21% | 2.3천 |
|---|
| 2026.06.01 | ₩160,633 | ₩162,314 | ₩160,352 | ₩161,778 | +0.71% | 4.3천 |
|---|
| 2026.05.29 | ₩160,646 | ₩160,665 | ₩160,346 | ₩160,665 | +0.01% | 1.1천 |
|---|
| 2026.05.28 | ₩158,871 | ₩159,745 | ₩158,871 | ₩159,734 | +0.54% | 1.3천 |
|---|
| 2026.05.27 | ₩156,963 | ₩157,069 | ₩156,562 | ₩157,032 | +0.04% | 4.6천 |
|---|
| 2026.05.26 | ₩156,509 | ₩156,909 | ₩156,390 | ₩156,823 | +0.20% | 1.6천 |
|---|
| 2026.05.22 | ₩155,508 | ₩155,707 | ₩155,405 | ₩155,405 | -0.07% | 2천 |
|---|
| 2026.05.21 | ₩153,920 | ₩155,615 | ₩153,920 | ₩154,913 | +0.65% | 1.6천 |
|---|
| 2026.05.20 | ₩152,664 | ₩154,533 | ₩152,664 | ₩154,533 | +1.22% | 1천 |
|---|
| 2026.05.19 | ₩152,026 | ₩152,407 | ₩152,012 | ₩152,068 | +0.03% | 3.3천 |
|---|
| 2026.05.18 | ₩153,453 | ₩153,453 | ₩152,492 | ₩153,425 | -0.02% | 1.9천 |
|---|
| 2026.05.15 | ₩153,493 | ₩154,120 | ₩153,493 | ₩153,685 | +0.13% | 600 |
|---|
| 2026.05.14 | ₩155,178 | ₩155,855 | ₩155,178 | ₩155,854 | +0.44% | 2.9천 |
|---|
| 2026.05.13 | ₩152,572 | ₩154,641 | ₩152,385 | ₩154,299 | +1.13% | 3.4천 |
|---|
| 2026.05.12 | ₩152,852 | ₩152,986 | ₩151,998 | ₩152,929 | +0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩153,440 | ₩154,034 | ₩153,106 | ₩153,137 | -0.20% | 2.5천 |
|---|
| 2026.05.08 | ₩153,497 | ₩153,836 | ₩153,413 | ₩153,836 | +0.22% | 2.9천 |
|---|
| 2026.05.07 | ₩153,226 | ₩153,667 | ₩152,626 | ₩152,889 | -0.22% | 900 |
|---|
| 2026.05.06 | ₩150,490 | ₩152,044 | ₩150,290 | ₩152,044 | +1.03% | 3.8천 |
|---|
| 2026.05.05 | ₩149,450 | ₩149,450 | ₩148,777 | ₩148,777 | -0.45% | 3천 |
|---|
| 2026.05.04 | ₩148,742 | ₩149,143 | ₩148,102 | ₩148,517 | -0.15% | 1.6천 |
|---|
| 2026.05.01 | ₩149,103 | ₩149,103 | ₩148,609 | ₩148,609 | -0.33% | 2.1천 |
|---|
| 2026.04.30 | ₩147,354 | ₩147,701 | ₩145,846 | ₩147,402 | +0.03% | 1.8천 |
|---|
| 2026.04.29 | ₩146,260 | ₩146,480 | ₩145,987 | ₩146,426 | +0.11% | 2.8천 |
|---|
| 2026.04.28 | ₩146,647 | ₩146,782 | ₩146,459 | ₩146,782 | +0.09% | 1천 |
|---|
| 2026.04.27 | ₩148,022 | ₩148,515 | ₩148,022 | ₩148,339 | +0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩146,300 | ₩148,060 | ₩146,287 | ₩148,060 | +1.20% | 4.4천 |
|---|
| 2026.04.23 | ₩146,807 | ₩146,807 | ₩145,206 | ₩145,466 | -0.91% | 3.1천 |
|---|
| 2026.04.22 | ₩147,007 | ₩147,336 | ₩146,391 | ₩147,336 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩145,513 | ₩145,513 | ₩144,429 | ₩144,429 | -0.74% | 1.2천 |
|---|
| 2026.04.20 | ₩145,313 | ₩145,572 | ₩145,313 | ₩145,572 | +0.18% | 600 |
|---|
| 2026.04.17 | ₩145,539 | ₩146,578 | ₩144,979 | ₩146,147 | +0.42% | 4.2천 |
|---|
| 2026.04.16 | ₩145,059 | ₩145,059 | ₩143,991 | ₩144,320 | -0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩142,724 | ₩144,382 | ₩142,697 | ₩144,382 | +1.16% | 5.5천 |
|---|
| 2026.04.14 | ₩139,628 | ₩141,923 | ₩139,628 | ₩141,717 | +1.50% | 4.9천 |
|---|
| 2026.04.13 | ₩137,366 | ₩138,960 | ₩137,292 | ₩138,934 | +1.14% | 2.9천 |
|---|
| 2026.04.10 | ₩136,799 | ₩137,226 | ₩136,492 | ₩136,653 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩136,131 | ₩136,582 | ₩135,411 | ₩136,401 | +0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩137,533 | ₩137,533 | ₩135,457 | ₩135,660 | -1.36% | 2.4천 |
|---|
| 2026.04.07 | ₩131,287 | ₩132,097 | ₩130,220 | ₩132,097 | +0.62% | 1만 |
|---|
| 2026.04.06 | ₩131,220 | ₩131,994 | ₩130,580 | ₩131,760 | +0.41% | 5.9천 |
|---|
| 2026.04.02 | ₩129,232 | ₩131,235 | ₩129,232 | ₩131,235 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩131,394 | ₩131,634 | ₩131,060 | ₩131,453 | +0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩126,803 | ₩130,073 | ₩126,803 | ₩129,953 | +2.48% | 6.5천 |
|---|
| 2026.03.30 | ₩126,696 | ₩126,696 | ₩124,995 | ₩125,313 | -1.09% | 4천 |
|---|
| 2026.03.27 | ₩127,190 | ₩127,190 | ₩125,822 | ₩125,864 | -1.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,020 | ₩131,020 | ₩128,817 | ₩128,817 | -1.68% | 2천 |
|---|
| 2026.03.25 | ₩132,555 | ₩132,688 | ₩131,981 | ₩132,137 | -0.32% | 2.2천 |
|---|
| 2026.03.24 | ₩131,848 | ₩133,609 | ₩130,740 | ₩131,014 | -0.63% | 1.6만 |
|---|
| 2026.03.23 | ₩133,062 | ₩133,502 | ₩133,046 | ₩133,046 | -0.01% | 1.6천 |
|---|
| 2026.03.20 | ₩133,302 | ₩133,302 | ₩130,659 | ₩130,741 | -1.92% | 1.8천 |
|---|
| 2026.03.19 | ₩133,436 | ₩134,170 | ₩133,174 | ₩133,617 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩136,011 | ₩136,011 | ₩134,396 | ₩134,396 | -1.19% | 7천 |
|---|
| 2026.03.17 | ₩137,119 | ₩137,119 | ₩136,291 | ₩136,421 | -0.51% | 2.1천 |
|---|
| 2026.03.16 | ₩136,305 | ₩136,665 | ₩135,864 | ₩136,382 | +0.06% | 6천 |
|---|
| 2026.03.13 | ₩136,759 | ₩137,025 | ₩134,570 | ₩134,902 | -1.36% | 2.8천 |
|---|
| 2026.03.12 | ₩137,973 | ₩137,973 | ₩136,385 | ₩136,472 | -1.09% | 1.5천 |
|---|
| 2026.03.11 | ₩139,428 | ₩139,428 | ₩138,500 | ₩138,947 | -0.34% | 2.8천 |
|---|
| 2026.03.10 | ₩139,588 | ₩139,888 | ₩138,887 | ₩138,887 | -0.50% | 1.7천 |
|---|
| 2026.03.09 | ₩136,438 | ₩139,226 | ₩136,438 | ₩139,226 | +2.04% | 2.4천 |
|---|
| 2026.03.06 | ₩137,839 | ₩138,200 | ₩137,738 | ₩137,738 | -0.07% | 5천 |
|---|
| 2026.03.05 | ₩138,533 | ₩139,512 | ₩137,833 | ₩139,318 | +0.57% | 6.8천 |
|---|
| 2026.03.04 | ₩137,733 | ₩139,210 | ₩137,733 | ₩139,210 | +1.07% | 1.7천 |
|---|
| 2026.03.03 | ₩135,405 | ₩137,292 | ₩134,864 | ₩137,130 | +1.27% | 3.1천 |
|---|
| 2026.03.02 | ₩136,105 | ₩138,547 | ₩136,105 | ₩138,273 | +1.59% | 6.4천 |
|---|
| 2026.02.27 | ₩137,399 | ₩138,070 | ₩137,186 | ₩138,070 | +0.49% | 4.4천 |
|---|
| 2026.02.26 | ₩140,455 | ₩140,455 | ₩137,906 | ₩138,856 | -1.14% | 8.2천 |
|---|
| 2026.02.25 | ₩139,134 | ₩140,454 | ₩139,134 | ₩140,271 | +0.82% | 4천 |
|---|
| 2026.02.24 | ₩136,545 | ₩138,585 | ₩136,545 | ₩138,557 | +1.47% | 3.6천 |
|---|
| 2026.02.23 | ₩138,734 | ₩138,734 | ₩136,201 | ₩136,589 | -1.55% | 5.1천 |
|---|
| 2026.02.20 | ₩138,013 | ₩139,494 | ₩138,013 | ₩139,118 | +0.80% | 3천 |
|---|
| 2026.02.19 | ₩137,866 | ₩138,373 | ₩137,653 | ₩138,173 | +0.22% | 5.9천 |
|---|
| 2026.02.18 | ₩138,146 | ₩139,254 | ₩138,146 | ₩138,601 | +0.33% | 4천 |
|---|
| 2026.02.17 | ₩136,799 | ₩137,900 | ₩136,732 | ₩137,400 | +0.44% | 3.1천 |
|---|
| 2026.02.13 | ₩137,706 | ₩138,344 | ₩137,132 | ₩137,202 | -0.37% | 2.4천 |
|---|
| 2026.02.12 | ₩141,016 | ₩141,016 | ₩137,300 | ₩137,300 | -2.63% | 3.1천 |
|---|
| 2026.02.11 | ₩142,483 | ₩142,483 | ₩139,841 | ₩140,331 | -1.51% | 9.6천 |
|---|
| 2026.02.10 | ₩141,763 | ₩142,030 | ₩141,034 | ₩141,034 | -0.51% | 5.2천 |
|---|
| 2026.02.09 | ₩139,254 | ₩141,416 | ₩139,254 | ₩140,850 | +1.15% | 2.6천 |
|---|
| 2026.02.06 | ₩138,880 | ₩139,183 | ₩138,607 | ₩139,183 | +0.22% | 2.5천 |
|---|
| 2026.02.05 | ₩137,319 | ₩137,319 | ₩135,851 | ₩136,022 | -0.94% | 5.1천 |
|---|
| 2026.02.04 | ₩141,563 | ₩141,563 | ₩138,463 | ₩139,079 | -1.75% | 3.3천 |
|---|
| 2026.02.03 | ₩144,779 | ₩144,779 | ₩140,001 | ₩141,270 | -2.42% | 5천 |
|---|
| 2026.02.02 | ₩143,938 | ₩145,126 | ₩143,938 | ₩144,535 | +0.41% | 4.9만 |
|---|
| 2026.01.30 | ₩144,992 | ₩145,139 | ₩143,965 | ₩144,214 | -0.54% | 3.9천 |
|---|
| 2026.01.29 | ₩144,485 | ₩145,534 | ₩143,638 | ₩145,534 | +0.73% | 9.7천 |
|---|
| 2026.01.28 | ₩148,048 | ₩148,048 | ₩146,580 | ₩147,134 | -0.62% | 9.5천 |
|---|
| 2026.01.27 | ₩147,341 | ₩147,600 | ₩147,341 | ₩147,476 | +0.09% | 2.9천 |
|---|
| 2026.01.26 | ₩146,087 | ₩147,086 | ₩146,087 | ₩146,479 | +0.27% | 3.2천 |
|---|
| 2026.01.23 | ₩145,914 | ₩146,447 | ₩145,670 | ₩145,682 | -0.16% | 1.6만 |
|---|
| 2026.01.22 | ₩145,246 | ₩145,499 | ₩144,725 | ₩144,847 | -0.27% | 4.2천 |
|---|
| 2026.01.21 | ₩142,870 | ₩144,378 | ₩142,297 | ₩143,855 | +0.69% | 3.2천 |
|---|
| 2026.01.20 | ₩144,112 | ₩144,112 | ₩142,644 | ₩142,977 | -0.79% | 6.5천 |
|---|
| 2026.01.16 | ₩146,460 | ₩147,047 | ₩146,460 | ₩146,700 | +0.16% | 1.4천 |
|---|
| 2026.01.15 | ₩148,289 | ₩148,289 | ₩147,114 | ₩147,114 | -0.79% | 2.8천 |
|---|
| 2026.01.14 | ₩148,515 | ₩148,515 | ₩145,926 | ₩146,834 | -1.13% | 4.4천 |
|---|
| 2026.01.13 | ₩149,169 | ₩149,383 | ₩148,702 | ₩149,220 | +0.03% | 2.3천 |
|---|
| 2026.01.12 | ₩148,529 | ₩149,797 | ₩148,529 | ₩149,723 | +0.80% | 1천 |
|---|
| 2026.01.09 | ₩148,355 | ₩149,470 | ₩148,355 | ₩149,283 | +0.63% | 1천 |
|---|
| 2026.01.08 | ₩149,716 | ₩149,716 | ₩147,788 | ₩148,326 | -0.93% | 1.3천 |
|---|
| 2026.01.07 | ₩149,049 | ₩150,677 | ₩149,049 | ₩149,660 | +0.41% | 2.4천 |
|---|
| 2026.01.06 | ₩148,809 | ₩149,084 | ₩148,809 | ₩149,084 | +0.18% | 900 |
|---|
| 2026.01.05 | ₩148,929 | ₩148,929 | ₩148,230 | ₩148,230 | -0.47% | 1.7천 |
|---|
| 2026.01.02 | ₩148,262 | ₩148,262 | ₩147,221 | ₩147,637 | -0.42% | 1.9천 |
|---|
| 2025.12.31 | ₩149,730 | ₩149,730 | ₩148,427 | ₩148,427 | -0.87% | 1.5천 |
|---|
| 2025.12.30 | ₩149,316 | ₩149,743 | ₩149,316 | ₩149,448 | +0.09% | 6.6천 |
|---|
| 2025.12.29 | ₩149,623 | ₩149,763 | ₩149,610 | ₩149,744 | +0.08% | 3.8천 |
|---|
| 2025.12.26 | ₩150,664 | ₩150,664 | ₩150,390 | ₩150,390 | -0.18% | 1.5천 |
|---|
| 2025.12.24 | ₩150,090 | ₩150,329 | ₩149,937 | ₩150,329 | +0.16% | 800 |
|---|
| 2025.12.23 | ₩148,969 | ₩150,037 | ₩148,742 | ₩150,003 | +0.69% | 3.9천 |
|---|
| 2025.12.22 | ₩149,369 | ₩149,369 | ₩148,672 | ₩149,014 | -0.24% | 4.8천 |
|---|
| 2025.12.19 | ₩147,221 | ₩148,074 | ₩147,221 | ₩148,074 | +0.58% | 900 |
|---|
| 2025.12.18 | ₩146,287 | ₩146,834 | ₩146,287 | ₩146,475 | +0.13% | 1.9천 |
|---|
| 2025.12.17 | ₩144,952 | ₩144,952 | ₩144,178 | ₩144,192 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩145,940 | ₩147,014 | ₩145,844 | ₩147,014 | +0.74% | 5.1천 |
|---|
| 2025.12.15 | ₩148,008 | ₩148,008 | ₩146,252 | ₩146,252 | -1.19% | 1.7천 |
|---|
| 2025.12.12 | ₩148,240 | ₩148,240 | ₩147,168 | ₩147,364 | -0.59% | 2.7천 |
|---|
| 2025.12.11 | ₩148,782 | ₩149,583 | ₩148,446 | ₩149,583 | +0.54% | 1.6천 |
|---|
| 2025.12.10 | ₩149,823 | ₩150,384 | ₩149,096 | ₩150,011 | +0.13% | 5.7천 |
|---|
| 2025.12.09 | ₩149,943 | ₩150,210 | ₩149,865 | ₩149,902 | -0.03% | 4.7천 |
|---|
| 2025.12.08 | ₩150,651 | ₩150,651 | ₩149,375 | ₩149,546 | -0.73% | 1.2천 |
|---|
| 2025.12.05 | ₩151,425 | ₩151,425 | ₩149,797 | ₩149,873 | -1.02% | 1.6천 |
|---|
| 2025.12.04 | ₩150,811 | ₩150,811 | ₩149,356 | ₩149,748 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩149,663 | ₩150,147 | ₩149,616 | ₩149,909 | +0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩149,983 | ₩150,268 | ₩149,863 | ₩149,887 | -0.06% | 1.8천 |
|---|
| 2025.12.01 | ₩148,008 | ₩149,176 | ₩148,008 | ₩148,653 | +0.44% | 1.2천 |
|---|
| 2025.11.28 | ₩149,236 | ₩164,142 | ₩148,982 | ₩149,233 | -0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩148,662 | ₩148,676 | ₩148,088 | ₩148,676 | +0.01% | 1.9천 |
|---|
| 2025.11.25 | ₩146,474 | ₩147,453 | ₩144,939 | ₩147,453 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩145,259 | ₩146,688 | ₩145,259 | ₩146,688 | +0.98% | 3.4천 |
|---|
| 2025.11.21 | ₩142,737 | ₩144,455 | ₩140,909 | ₩142,696 | -0.03% | 6.3천 |
|---|
| 2025.11.20 | ₩149,209 | ₩149,209 | ₩142,790 | ₩142,790 | -4.30% | 4.8천 |
|---|
| 2025.11.19 | ₩145,112 | ₩145,860 | ₩145,112 | ₩145,780 | +0.46% | 1.9천 |
|---|
| 2025.11.18 | ₩145,526 | ₩145,586 | ₩143,819 | ₩144,764 | -0.52% | 4.8천 |
|---|
| 2025.11.17 | ₩147,274 | ₩148,374 | ₩145,720 | ₩146,480 | -0.54% | 6.6천 |
|---|
| 2025.11.14 | ₩145,913 | ₩148,329 | ₩145,913 | ₩147,747 | +1.26% | 4천 |
|---|
| 2025.11.13 | ₩151,318 | ₩151,318 | ₩147,341 | ₩147,621 | -2.44% | 5.3천 |
|---|
| 2025.11.12 | ₩153,907 | ₩153,907 | ₩150,833 | ₩151,216 | -1.75% | 3.4천 |
|---|
| 2025.11.11 | ₩151,598 | ₩151,998 | ₩150,771 | ₩151,748 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩151,878 | ₩152,276 | ₩150,971 | ₩152,276 | +0.26% | 1.9천 |
|---|
| 2025.11.07 | ₩148,422 | ₩148,599 | ₩145,926 | ₩148,599 | +0.12% | 4.1천 |
|---|
| 2025.11.06 | ₩151,571 | ₩151,571 | ₩149,103 | ₩149,263 | -1.52% | 2.3천 |
|---|
| 2025.11.05 | ₩150,851 | ₩152,287 | ₩150,851 | ₩151,525 | +0.45% | 2.1천 |
|---|
| 2025.11.04 | ₩152,772 | ₩152,772 | ₩150,975 | ₩150,975 | -1.18% | 1.9천 |
|---|
| 2025.11.03 | ₩153,947 | ₩154,481 | ₩153,895 | ₩153,895 | -0.03% | 1.9천 |
|---|
| 2025.10.31 | ₩153,665 | ₩153,680 | ₩152,973 | ₩153,193 | -0.31% | 2.1천 |
|---|
| 2025.10.30 | ₩152,558 | ₩153,239 | ₩152,081 | ₩152,081 | -0.31% | 1.3천 |
|---|
| 2025.10.29 | ₩154,928 | ₩154,928 | ₩154,160 | ₩154,697 | -0.15% | 1.8천 |
|---|
| 2025.10.28 | ₩153,493 | ₩154,320 | ₩153,493 | ₩153,969 | +0.31% | 2.4천 |
|---|
| 2025.10.27 | ₩152,092 | ₩152,584 | ₩152,025 | ₩152,584 | +0.32% | 1천 |
|---|
| 2025.10.24 | ₩149,636 | ₩150,624 | ₩149,636 | ₩149,963 | +0.22% | 5.3천 |
|---|
| 2025.10.23 | ₩147,314 | ₩148,996 | ₩147,314 | ₩148,558 | +0.84% | 4천 |
|---|
| 2025.10.22 | ₩148,275 | ₩148,275 | ₩146,342 | ₩146,982 | -0.87% | 4천 |
|---|
| 2025.10.21 | ₩148,475 | ₩148,475 | ₩148,415 | ₩148,415 | -0.04% | 800 |
|---|
| 2025.10.20 | ₩147,555 | ₩148,414 | ₩147,555 | ₩148,275 | +0.49% | 1.5천 |
|---|
| 2025.10.17 | ₩145,393 | ₩146,851 | ₩145,393 | ₩146,607 | +0.84% | 800 |
|---|
| 2025.10.16 | ₩147,661 | ₩147,861 | ₩145,286 | ₩145,881 | -1.21% | 1.6천 |
|---|
| 2025.10.15 | ₩147,755 | ₩147,755 | ₩146,492 | ₩146,492 | -0.85% | 1천 |
|---|
| 2025.10.14 | ₩145,993 | ₩146,941 | ₩144,528 | ₩146,040 | +0.03% | 2.3천 |
|---|
| 2025.10.13 | ₩147,087 | ₩147,595 | ₩146,554 | ₩147,595 | +0.34% | 1.1천 |
|---|
| 2025.10.10 | ₩149,829 | ₩149,829 | ₩144,410 | ₩144,410 | -3.62% | 2.7천 |
|---|