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 | ₩164,949 | ₩165,346 | ₩164,949 | ₩165,346 | +0.24% | 700 |
| 2026.10.08 | ₩165,456 | ₩165,683 | ₩163,549 | ₩163,573 | -1.14% | 3.9천 |
| 2026.10.07 | ₩164,763 | ₩165,736 | ₩164,763 | ₩165,676 | +0.55% | 1.3천 |
| 2026.10.06 | ₩165,496 | ₩166,295 | ₩165,496 | ₩165,966 | +0.28% | 1.5천 |
| 2026.10.05 | ₩163,055 | ₩164,709 | ₩163,055 | ₩164,432 | +0.84% | 2.5천 |
| 2026.10.02 | ₩164,446 | ₩164,446 | ₩162,817 | ₩162,922 | -0.93% | 900 |
| 2026.10.01 | ₩161,747 | ₩161,841 | ₩160,852 | ₩161,309 | -0.27% | 1.6천 |
| 2026.09.30 | ₩161,814 | ₩162,431 | ₩161,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,231 |
| -0.36% |
| 2.1천 |
| 2026.09.29 | ₩161,694 | ₩161,694 | ₩161,176 | ₩161,176 | -0.32% | 800 |
|---|
| 2026.09.28 | ₩161,307 | ₩161,307 | ₩160,874 | ₩160,874 | -0.27% | 1.9천 |
|---|
| 2026.09.25 | ₩162,321 | ₩162,491 | ₩162,214 | ₩162,491 | +0.10% | 500 |
|---|
| 2026.09.24 | ₩160,347 | ₩161,801 | ₩160,347 | ₩161,694 | +0.84% | 4.3천 |
|---|
| 2026.09.23 | ₩160,920 | ₩161,127 | ₩160,920 | ₩160,930 | +0.01% | 800 |
|---|
| 2026.09.22 | ₩162,655 | ₩162,748 | ₩162,508 | ₩162,564 | -0.06% | 2.4천 |
|---|
| 2026.09.21 | ₩161,921 | ₩162,161 | ₩161,921 | ₩162,161 | +0.15% | 2천 |
|---|
| 2026.09.18 | ₩157,772 | ₩157,772 | ₩156,825 | ₩157,594 | -0.11% | 2.3천 |
|---|
| 2026.09.17 | ₩156,747 | ₩158,052 | ₩156,747 | ₩157,129 | +0.24% | 4.1천 |
|---|
| 2026.09.16 | ₩156,158 | ₩156,158 | ₩154,063 | ₩154,653 | -0.96% | 1.3천 |
|---|
| 2026.09.15 | ₩154,370 | ₩154,401 | ₩154,370 | ₩154,401 | +0.02% | 1.1천 |
|---|
| 2026.09.14 | ₩154,770 | ₩156,491 | ₩154,770 | ₩155,699 | +0.60% | 2.6천 |
|---|
| 2026.09.11 | ₩156,211 | ₩156,558 | ₩156,211 | ₩156,302 | +0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩154,803 | ₩155,350 | ₩154,803 | ₩154,867 | +0.04% | 1.5천 |
|---|
| 2026.09.09 | ₩156,032 | ₩156,131 | ₩155,831 | ₩155,971 | -0.04% | 1.7천 |
|---|
| 2026.09.08 | ₩156,991 | ₩156,991 | ₩156,691 | ₩156,691 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩157,945 | ₩157,945 | ₩156,951 | ₩157,325 | -0.39% | 1.2천 |
|---|
| 2026.09.03 | ₩157,585 | ₩157,999 | ₩157,585 | ₩157,666 | +0.05% | 900 |
|---|
| 2026.09.02 | ₩155,064 | ₩155,270 | ₩154,570 | ₩155,212 | +0.10% | 2.7천 |
|---|
| 2026.09.01 | ₩155,317 | ₩155,637 | ₩155,036 | ₩155,036 | -0.18% | 1.6천 |
|---|
| 2026.08.31 | ₩157,158 | ₩157,256 | ₩156,665 | ₩157,256 | +0.06% | 800 |
|---|
| 2026.08.28 | ₩158,439 | ₩158,439 | ₩157,305 | ₩157,498 | -0.59% | 900 |
|---|
| 2026.08.27 | ₩157,425 | ₩158,181 | ₩157,265 | ₩158,181 | +0.48% | 1.9천 |
|---|
| 2026.08.26 | ₩155,731 | ₩155,731 | ₩155,190 | ₩155,609 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩156,318 | ₩156,318 | ₩155,477 | ₩155,789 | -0.34% | 1.9천 |
|---|
| 2026.08.24 | ₩155,984 | ₩155,984 | ₩154,783 | ₩154,932 | -0.67% | 700 |
|---|
| 2026.08.21 | ₩156,344 | ₩156,344 | ₩156,104 | ₩156,152 | -0.12% | 1.2천 |
|---|
| 2026.08.20 | ₩156,344 | ₩156,344 | ₩155,161 | ₩155,161 | -0.76% | 2.1천 |
|---|
| 2026.08.19 | ₩157,852 | ₩157,852 | ₩157,093 | ₩157,093 | -0.48% | 900 |
|---|
| 2026.08.18 | ₩158,092 | ₩158,092 | ₩157,558 | ₩157,574 | -0.33% | 3천 |
|---|
| 2026.08.17 | ₩159,853 | ₩159,853 | ₩159,350 | ₩159,350 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩160,627 | ₩160,627 | ₩159,853 | ₩160,049 | -0.36% | 1천 |
|---|
| 2026.08.13 | ₩159,960 | ₩160,887 | ₩159,960 | ₩160,660 | +0.44% | 2.1천 |
|---|
| 2026.08.12 | ₩159,560 | ₩159,560 | ₩159,106 | ₩159,106 | -0.28% | 1.5천 |
|---|
| 2026.08.11 | ₩160,240 | ₩160,293 | ₩158,864 | ₩158,864 | -0.86% | 1.7천 |
|---|
| 2026.08.10 | ₩159,760 | ₩160,033 | ₩159,760 | ₩159,946 | +0.12% | 1.1천 |
|---|
| 2026.08.07 | ₩159,213 | ₩159,594 | ₩158,986 | ₩159,594 | +0.24% | 1.7천 |
|---|
| 2026.08.06 | ₩157,732 | ₩158,599 | ₩157,732 | ₩158,199 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩160,987 | ₩161,080 | ₩158,999 | ₩158,999 | -1.23% | 3.3천 |
|---|
| 2026.08.04 | ₩158,652 | ₩159,906 | ₩158,652 | ₩159,297 | +0.41% | 600 |
|---|
| 2026.08.03 | ₩152,662 | ₩155,884 | ₩152,662 | ₩155,600 | +1.92% | 3.4천 |
|---|
| 2026.07.31 | ₩151,982 | ₩152,358 | ₩150,608 | ₩152,358 | +0.25% | 2.6천 |
|---|
| 2026.07.30 | ₩149,087 | ₩150,287 | ₩149,009 | ₩150,150 | +0.71% | 1.4천 |
|---|
| 2026.07.29 | ₩147,933 | ₩149,530 | ₩146,611 | ₩146,611 | -0.89% | 4.6천 |
|---|
| 2026.07.28 | ₩149,260 | ₩149,260 | ₩149,215 | ₩149,215 | -0.03% | 700 |
|---|
| 2026.07.27 | ₩151,675 | ₩151,675 | ₩148,767 | ₩149,296 | -1.57% | 1.2천 |
|---|
| 2026.07.24 | ₩150,408 | ₩150,408 | ₩149,450 | ₩149,450 | -0.64% | 500 |
|---|
| 2026.07.23 | ₩150,741 | ₩150,834 | ₩149,407 | ₩150,001 | -0.49% | 2.1천 |
|---|
| 2026.07.22 | ₩153,556 | ₩153,556 | ₩153,337 | ₩153,337 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩153,870 | ₩153,983 | ₩153,870 | ₩153,967 | +0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩152,956 | ₩152,956 | ₩152,527 | ₩152,527 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩151,408 | ₩153,543 | ₩151,408 | ₩152,686 | +0.84% | 2천 |
|---|
| 2026.07.16 | ₩156,451 | ₩156,451 | ₩154,296 | ₩154,871 | -1.01% | 3.6천 |
|---|
| 2026.07.15 | ₩156,918 | ₩157,621 | ₩156,918 | ₩157,508 | +0.38% | 800 |
|---|
| 2026.07.14 | ₩156,611 | ₩156,611 | ₩156,346 | ₩156,346 | -0.17% | 1.8천 |
|---|
| 2026.07.13 | ₩155,944 | ₩155,944 | ₩154,717 | ₩154,717 | -0.79% | 6.6만 |
|---|
| 2026.07.10 | ₩156,538 | ₩156,835 | ₩156,538 | ₩156,818 | +0.18% | 400 |
|---|
| 2026.07.09 | ₩154,904 | ₩156,726 | ₩154,904 | ₩156,726 | +1.18% | 1.1천 |
|---|
| 2026.07.08 | ₩154,290 | ₩155,036 | ₩154,290 | ₩155,036 | +0.48% | 1.9천 |
|---|
| 2026.07.07 | ₩155,771 | ₩155,771 | ₩154,623 | ₩154,806 | -0.62% | 2천 |
|---|
| 2026.07.06 | ₩156,118 | ₩156,195 | ₩156,118 | ₩156,195 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩156,284 | ₩156,284 | ₩153,263 | ₩153,998 | -1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩155,224 | ₩155,477 | ₩154,978 | ₩154,978 | -0.16% | 1.7천 |
|---|
| 2026.06.30 | ₩152,649 | ₩154,787 | ₩152,649 | ₩154,787 | +1.40% | 2.3천 |
|---|
| 2026.06.29 | ₩152,676 | ₩152,676 | ₩152,369 | ₩152,387 | -0.19% | 2천 |
|---|
| 2026.06.26 | ₩149,754 | ₩149,767 | ₩149,140 | ₩149,720 | -0.02% | 4.5천 |
|---|
| 2026.06.25 | ₩150,181 | ₩150,181 | ₩147,272 | ₩147,625 | -1.70% | 2.9만 |
|---|
| 2026.06.24 | ₩150,734 | ₩151,488 | ₩149,514 | ₩149,702 | -0.69% | 3.3천 |
|---|
| 2026.06.23 | ₩150,995 | ₩151,255 | ₩150,287 | ₩150,388 | -0.40% | 2.9천 |
|---|
| 2026.06.22 | ₩154,357 | ₩154,583 | ₩152,395 | ₩152,573 | -1.16% | 1.6천 |
|---|
| 2026.06.18 | ₩154,583 | ₩155,338 | ₩154,383 | ₩155,338 | +0.49% | 1.1천 |
|---|
| 2026.06.17 | ₩153,996 | ₩153,996 | ₩152,878 | ₩152,878 | -0.73% | 1천 |
|---|
| 2026.06.16 | ₩156,478 | ₩156,478 | ₩155,081 | ₩155,081 | -0.89% | 1.4천 |
|---|
| 2026.06.15 | ₩155,437 | ₩156,638 | ₩155,437 | ₩156,282 | +0.54% | 5.2천 |
|---|
| 2026.06.12 | ₩153,169 | ₩153,169 | ₩151,462 | ₩152,010 | -0.76% | 4.6천 |
|---|
| 2026.06.11 | ₩149,847 | ₩152,182 | ₩149,474 | ₩152,182 | +1.56% | 2.5천 |
|---|
| 2026.06.10 | ₩151,782 | ₩151,782 | ₩149,607 | ₩149,607 | -1.43% | 800 |
|---|
| 2026.06.09 | ₩153,879 | ₩153,879 | ₩152,142 | ₩152,693 | -0.77% | 1.9천 |
|---|
| 2026.06.08 | ₩154,183 | ₩154,183 | ₩153,738 | ₩153,738 | -0.29% | 3.7천 |
|---|
| 2026.06.05 | ₩157,558 | ₩157,558 | ₩153,022 | ₩153,183 | -2.78% | 2.8천 |
|---|
| 2026.06.04 | ₩156,878 | ₩158,886 | ₩156,878 | ₩158,667 | +1.14% | 2.6천 |
|---|
| 2026.06.03 | ₩160,387 | ₩160,387 | ₩158,237 | ₩158,237 | -1.34% | 1.8천 |
|---|
| 2026.06.02 | ₩160,827 | ₩160,867 | ₩160,440 | ₩160,481 | -0.21% | 2.3천 |
|---|
| 2026.06.01 | ₩160,587 | ₩162,268 | ₩160,307 | ₩161,731 | +0.71% | 4.3천 |
|---|
| 2026.05.29 | ₩160,600 | ₩160,619 | ₩160,300 | ₩160,619 | +0.01% | 1.1천 |
|---|
| 2026.05.28 | ₩158,826 | ₩159,700 | ₩158,826 | ₩159,689 | +0.54% | 1.3천 |
|---|
| 2026.05.27 | ₩156,918 | ₩157,025 | ₩156,518 | ₩156,987 | +0.04% | 4.6천 |
|---|
| 2026.05.26 | ₩156,464 | ₩156,865 | ₩156,346 | ₩156,778 | +0.20% | 1.6천 |
|---|
| 2026.05.22 | ₩155,464 | ₩155,663 | ₩155,361 | ₩155,361 | -0.07% | 2천 |
|---|
| 2026.05.21 | ₩153,876 | ₩155,571 | ₩153,876 | ₩154,869 | +0.65% | 1.6천 |
|---|
| 2026.05.20 | ₩152,621 | ₩154,489 | ₩152,621 | ₩154,489 | +1.22% | 1천 |
|---|
| 2026.05.19 | ₩151,983 | ₩152,363 | ₩151,968 | ₩152,025 | +0.03% | 3.3천 |
|---|
| 2026.05.18 | ₩153,409 | ₩153,409 | ₩152,449 | ₩153,381 | -0.02% | 1.9천 |
|---|
| 2026.05.15 | ₩153,449 | ₩154,076 | ₩153,449 | ₩153,641 | +0.13% | 600 |
|---|
| 2026.05.14 | ₩155,134 | ₩155,811 | ₩155,134 | ₩155,809 | +0.44% | 2.9천 |
|---|
| 2026.05.13 | ₩152,529 | ₩154,597 | ₩152,342 | ₩154,255 | +1.13% | 3.4천 |
|---|
| 2026.05.12 | ₩152,809 | ₩152,942 | ₩151,955 | ₩152,885 | +0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩153,396 | ₩153,990 | ₩153,062 | ₩153,093 | -0.20% | 2.5천 |
|---|
| 2026.05.08 | ₩153,453 | ₩153,792 | ₩153,369 | ₩153,792 | +0.22% | 2.9천 |
|---|
| 2026.05.07 | ₩153,183 | ₩153,623 | ₩152,582 | ₩152,845 | -0.22% | 900 |
|---|
| 2026.05.06 | ₩150,448 | ₩152,000 | ₩150,247 | ₩152,000 | +1.03% | 3.8천 |
|---|
| 2026.05.05 | ₩149,407 | ₩149,407 | ₩148,735 | ₩148,735 | -0.45% | 3천 |
|---|
| 2026.05.04 | ₩148,700 | ₩149,100 | ₩148,060 | ₩148,474 | -0.15% | 1.6천 |
|---|
| 2026.05.01 | ₩149,060 | ₩149,060 | ₩148,566 | ₩148,566 | -0.33% | 2.1천 |
|---|
| 2026.04.30 | ₩147,312 | ₩147,659 | ₩145,805 | ₩147,360 | +0.03% | 1.8천 |
|---|
| 2026.04.29 | ₩146,218 | ₩146,439 | ₩145,945 | ₩146,384 | +0.11% | 2.8천 |
|---|
| 2026.04.28 | ₩146,605 | ₩146,740 | ₩146,417 | ₩146,740 | +0.09% | 1천 |
|---|
| 2026.04.27 | ₩147,979 | ₩148,473 | ₩147,979 | ₩148,297 | +0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩146,258 | ₩148,018 | ₩146,245 | ₩148,018 | +1.20% | 4.4천 |
|---|
| 2026.04.23 | ₩146,765 | ₩146,765 | ₩145,165 | ₩145,425 | -0.91% | 3.1천 |
|---|
| 2026.04.22 | ₩146,966 | ₩147,294 | ₩146,349 | ₩147,294 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩145,471 | ₩145,471 | ₩144,388 | ₩144,388 | -0.74% | 1.2천 |
|---|
| 2026.04.20 | ₩145,271 | ₩145,530 | ₩145,271 | ₩145,530 | +0.18% | 600 |
|---|
| 2026.04.17 | ₩145,498 | ₩146,536 | ₩144,938 | ₩146,105 | +0.42% | 4.2천 |
|---|
| 2026.04.16 | ₩145,018 | ₩145,018 | ₩143,950 | ₩144,279 | -0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩142,683 | ₩144,341 | ₩142,656 | ₩144,341 | +1.16% | 5.5천 |
|---|
| 2026.04.14 | ₩139,588 | ₩141,883 | ₩139,588 | ₩141,677 | +1.50% | 4.9천 |
|---|
| 2026.04.13 | ₩137,327 | ₩138,921 | ₩137,253 | ₩138,894 | +1.14% | 2.9천 |
|---|
| 2026.04.10 | ₩136,760 | ₩137,187 | ₩136,453 | ₩136,614 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩136,093 | ₩136,543 | ₩135,372 | ₩136,362 | +0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩137,493 | ₩137,493 | ₩135,419 | ₩135,622 | -1.36% | 2.4천 |
|---|
| 2026.04.07 | ₩131,250 | ₩132,060 | ₩130,182 | ₩132,060 | +0.62% | 1만 |
|---|
| 2026.04.06 | ₩131,183 | ₩131,957 | ₩130,543 | ₩131,722 | +0.41% | 5.9천 |
|---|
| 2026.04.02 | ₩129,195 | ₩131,198 | ₩129,195 | ₩131,198 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩131,356 | ₩131,597 | ₩131,023 | ₩131,415 | +0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩126,767 | ₩130,036 | ₩126,767 | ₩129,916 | +2.48% | 6.5천 |
|---|
| 2026.03.30 | ₩126,660 | ₩126,660 | ₩124,959 | ₩125,277 | -1.09% | 4천 |
|---|
| 2026.03.27 | ₩127,154 | ₩127,154 | ₩125,787 | ₩125,828 | -1.04% | 1.4천 |
|---|
| 2026.03.26 | ₩130,983 | ₩130,983 | ₩128,780 | ₩128,780 | -1.68% | 2천 |
|---|
| 2026.03.25 | ₩132,517 | ₩132,651 | ₩131,943 | ₩132,100 | -0.32% | 2.2천 |
|---|
| 2026.03.24 | ₩131,810 | ₩133,571 | ₩130,703 | ₩130,976 | -0.63% | 1.6만 |
|---|
| 2026.03.23 | ₩133,024 | ₩133,464 | ₩133,008 | ₩133,008 | -0.01% | 1.6천 |
|---|
| 2026.03.20 | ₩133,264 | ₩133,264 | ₩130,621 | ₩130,704 | -1.92% | 1.8천 |
|---|
| 2026.03.19 | ₩133,398 | ₩134,131 | ₩133,136 | ₩133,579 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩135,972 | ₩135,972 | ₩134,358 | ₩134,358 | -1.19% | 7천 |
|---|
| 2026.03.17 | ₩137,080 | ₩137,080 | ₩136,253 | ₩136,382 | -0.51% | 2.1천 |
|---|
| 2026.03.16 | ₩136,266 | ₩136,626 | ₩135,826 | ₩136,343 | +0.06% | 6천 |
|---|
| 2026.03.13 | ₩136,720 | ₩136,986 | ₩134,532 | ₩134,864 | -1.36% | 2.8천 |
|---|
| 2026.03.12 | ₩137,934 | ₩137,934 | ₩136,346 | ₩136,433 | -1.09% | 1.5천 |
|---|
| 2026.03.11 | ₩139,388 | ₩139,388 | ₩138,461 | ₩138,908 | -0.34% | 2.8천 |
|---|
| 2026.03.10 | ₩139,548 | ₩139,848 | ₩138,847 | ₩138,847 | -0.50% | 1.7천 |
|---|
| 2026.03.09 | ₩136,399 | ₩139,186 | ₩136,399 | ₩139,186 | +2.04% | 2.4천 |
|---|
| 2026.03.06 | ₩137,800 | ₩138,160 | ₩137,699 | ₩137,699 | -0.07% | 5천 |
|---|
| 2026.03.05 | ₩138,494 | ₩139,472 | ₩137,794 | ₩139,278 | +0.57% | 6.8천 |
|---|
| 2026.03.04 | ₩137,693 | ₩139,170 | ₩137,693 | ₩139,170 | +1.07% | 1.7천 |
|---|
| 2026.03.03 | ₩135,367 | ₩137,253 | ₩134,825 | ₩137,090 | +1.27% | 3.1천 |
|---|
| 2026.03.02 | ₩136,066 | ₩138,507 | ₩136,066 | ₩138,234 | +1.59% | 6.4천 |
|---|
| 2026.02.27 | ₩137,360 | ₩138,031 | ₩137,147 | ₩138,031 | +0.49% | 4.4천 |
|---|
| 2026.02.26 | ₩140,415 | ₩140,415 | ₩137,867 | ₩138,817 | -1.14% | 8.2천 |
|---|
| 2026.02.25 | ₩139,094 | ₩140,414 | ₩139,094 | ₩140,231 | +0.82% | 4천 |
|---|
| 2026.02.24 | ₩136,506 | ₩138,546 | ₩136,506 | ₩138,518 | +1.47% | 3.6천 |
|---|
| 2026.02.23 | ₩138,694 | ₩138,694 | ₩136,162 | ₩136,550 | -1.55% | 5.1천 |
|---|
| 2026.02.20 | ₩137,974 | ₩139,455 | ₩137,974 | ₩139,078 | +0.80% | 3천 |
|---|
| 2026.02.19 | ₩137,827 | ₩138,334 | ₩137,613 | ₩138,134 | +0.22% | 5.9천 |
|---|
| 2026.02.18 | ₩138,107 | ₩139,214 | ₩138,107 | ₩138,562 | +0.33% | 4천 |
|---|
| 2026.02.17 | ₩136,760 | ₩137,860 | ₩136,693 | ₩137,361 | +0.44% | 3.1천 |
|---|
| 2026.02.13 | ₩137,667 | ₩138,305 | ₩137,093 | ₩137,163 | -0.37% | 2.4천 |
|---|
| 2026.02.12 | ₩140,975 | ₩140,975 | ₩137,261 | ₩137,261 | -2.63% | 3.1천 |
|---|
| 2026.02.11 | ₩142,443 | ₩142,443 | ₩139,801 | ₩140,291 | -1.51% | 9.6천 |
|---|
| 2026.02.10 | ₩141,723 | ₩141,989 | ₩140,994 | ₩140,994 | -0.51% | 5.2천 |
|---|
| 2026.02.09 | ₩139,214 | ₩141,376 | ₩139,214 | ₩140,810 | +1.15% | 2.6천 |
|---|
| 2026.02.06 | ₩138,841 | ₩139,144 | ₩138,567 | ₩139,144 | +0.22% | 2.5천 |
|---|
| 2026.02.05 | ₩137,280 | ₩137,280 | ₩135,812 | ₩135,983 | -0.94% | 5.1천 |
|---|
| 2026.02.04 | ₩141,522 | ₩141,522 | ₩138,423 | ₩139,040 | -1.75% | 3.3천 |
|---|
| 2026.02.03 | ₩144,738 | ₩144,738 | ₩139,961 | ₩141,230 | -2.42% | 5천 |
|---|
| 2026.02.02 | ₩143,897 | ₩145,084 | ₩143,897 | ₩144,493 | +0.41% | 4.9만 |
|---|
| 2026.01.30 | ₩144,951 | ₩145,098 | ₩143,924 | ₩144,173 | -0.54% | 3.9천 |
|---|
| 2026.01.29 | ₩144,444 | ₩145,493 | ₩143,597 | ₩145,493 | +0.73% | 9.7천 |
|---|
| 2026.01.28 | ₩148,006 | ₩148,006 | ₩146,539 | ₩147,092 | -0.62% | 9.5천 |
|---|
| 2026.01.27 | ₩147,299 | ₩147,558 | ₩147,299 | ₩147,434 | +0.09% | 2.9천 |
|---|
| 2026.01.26 | ₩146,045 | ₩147,044 | ₩146,045 | ₩146,437 | +0.27% | 3.2천 |
|---|
| 2026.01.23 | ₩145,873 | ₩146,405 | ₩145,629 | ₩145,641 | -0.16% | 1.6만 |
|---|
| 2026.01.22 | ₩145,205 | ₩145,458 | ₩144,684 | ₩144,806 | -0.27% | 4.2천 |
|---|
| 2026.01.21 | ₩142,830 | ₩144,337 | ₩142,256 | ₩143,814 | +0.69% | 3.2천 |
|---|
| 2026.01.20 | ₩144,071 | ₩144,071 | ₩142,603 | ₩142,937 | -0.79% | 6.5천 |
|---|
| 2026.01.16 | ₩146,419 | ₩147,006 | ₩146,419 | ₩146,659 | +0.16% | 1.4천 |
|---|
| 2026.01.15 | ₩148,246 | ₩148,246 | ₩147,072 | ₩147,072 | -0.79% | 2.8천 |
|---|
| 2026.01.14 | ₩148,473 | ₩148,473 | ₩145,885 | ₩146,792 | -1.13% | 4.4천 |
|---|
| 2026.01.13 | ₩149,127 | ₩149,340 | ₩148,660 | ₩149,178 | +0.03% | 2.3천 |
|---|
| 2026.01.12 | ₩148,486 | ₩149,754 | ₩148,486 | ₩149,680 | +0.80% | 1천 |
|---|
| 2026.01.09 | ₩148,313 | ₩149,427 | ₩148,313 | ₩149,240 | +0.63% | 1천 |
|---|
| 2026.01.08 | ₩149,674 | ₩149,674 | ₩147,746 | ₩148,284 | -0.93% | 1.3천 |
|---|
| 2026.01.07 | ₩149,007 | ₩150,634 | ₩149,007 | ₩149,618 | +0.41% | 2.4천 |
|---|
| 2026.01.06 | ₩148,767 | ₩149,041 | ₩148,767 | ₩149,041 | +0.18% | 900 |
|---|
| 2026.01.05 | ₩148,887 | ₩148,887 | ₩148,188 | ₩148,188 | -0.47% | 1.7천 |
|---|
| 2026.01.02 | ₩148,220 | ₩148,220 | ₩147,179 | ₩147,595 | -0.42% | 1.9천 |
|---|
| 2025.12.31 | ₩149,687 | ₩149,687 | ₩148,385 | ₩148,385 | -0.87% | 1.5천 |
|---|
| 2025.12.30 | ₩149,274 | ₩149,700 | ₩149,274 | ₩149,406 | +0.09% | 6.6천 |
|---|
| 2025.12.29 | ₩149,580 | ₩149,720 | ₩149,567 | ₩149,702 | +0.08% | 3.8천 |
|---|
| 2025.12.26 | ₩150,621 | ₩150,621 | ₩150,348 | ₩150,348 | -0.18% | 1.5천 |
|---|
| 2025.12.24 | ₩150,047 | ₩150,286 | ₩149,894 | ₩150,286 | +0.16% | 800 |
|---|
| 2025.12.23 | ₩148,927 | ₩149,994 | ₩148,700 | ₩149,961 | +0.69% | 3.9천 |
|---|
| 2025.12.22 | ₩149,327 | ₩149,327 | ₩148,629 | ₩148,972 | -0.24% | 4.8천 |
|---|
| 2025.12.19 | ₩147,179 | ₩148,032 | ₩147,179 | ₩148,032 | +0.58% | 900 |
|---|
| 2025.12.18 | ₩146,245 | ₩146,792 | ₩146,245 | ₩146,433 | +0.13% | 1.9천 |
|---|
| 2025.12.17 | ₩144,911 | ₩144,911 | ₩144,137 | ₩144,151 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩145,898 | ₩146,972 | ₩145,802 | ₩146,972 | +0.74% | 5.1천 |
|---|
| 2025.12.15 | ₩147,966 | ₩147,966 | ₩146,210 | ₩146,210 | -1.19% | 1.7천 |
|---|
| 2025.12.12 | ₩148,198 | ₩148,198 | ₩147,126 | ₩147,322 | -0.59% | 2.7천 |
|---|
| 2025.12.11 | ₩148,740 | ₩149,540 | ₩148,404 | ₩149,540 | +0.54% | 1.6천 |
|---|
| 2025.12.10 | ₩149,781 | ₩150,341 | ₩149,053 | ₩149,969 | +0.13% | 5.7천 |
|---|
| 2025.12.09 | ₩149,901 | ₩150,167 | ₩149,822 | ₩149,859 | -0.03% | 4.7천 |
|---|
| 2025.12.08 | ₩150,608 | ₩150,608 | ₩149,332 | ₩149,503 | -0.73% | 1.2천 |
|---|
| 2025.12.05 | ₩151,381 | ₩151,381 | ₩149,754 | ₩149,830 | -1.02% | 1.6천 |
|---|
| 2025.12.04 | ₩150,768 | ₩150,768 | ₩149,314 | ₩149,706 | -0.70% | 2.4천 |
|---|
| 2025.12.03 | ₩149,620 | ₩150,105 | ₩149,574 | ₩149,866 | +0.16% | 3.8천 |
|---|
| 2025.12.02 | ₩149,941 | ₩150,225 | ₩149,821 | ₩149,845 | -0.06% | 1.8천 |
|---|
| 2025.12.01 | ₩147,966 | ₩149,133 | ₩147,966 | ₩148,611 | +0.44% | 1.2천 |
|---|
| 2025.11.28 | ₩149,194 | ₩164,096 | ₩148,940 | ₩149,191 | -0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩148,620 | ₩148,633 | ₩148,046 | ₩148,633 | +0.01% | 1.9천 |
|---|
| 2025.11.25 | ₩146,432 | ₩147,411 | ₩144,898 | ₩147,411 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩145,218 | ₩146,647 | ₩145,218 | ₩146,647 | +0.98% | 3.4천 |
|---|
| 2025.11.21 | ₩142,696 | ₩144,413 | ₩140,869 | ₩142,655 | -0.03% | 6.3천 |
|---|
| 2025.11.20 | ₩149,167 | ₩149,167 | ₩142,750 | ₩142,750 | -4.30% | 4.8천 |
|---|
| 2025.11.19 | ₩145,071 | ₩145,818 | ₩145,071 | ₩145,738 | +0.46% | 1.9천 |
|---|
| 2025.11.18 | ₩145,485 | ₩145,545 | ₩143,778 | ₩144,723 | -0.52% | 4.8천 |
|---|
| 2025.11.17 | ₩147,232 | ₩148,332 | ₩145,678 | ₩146,439 | -0.54% | 6.6천 |
|---|
| 2025.11.14 | ₩145,872 | ₩148,286 | ₩145,872 | ₩147,705 | +1.26% | 4천 |
|---|
| 2025.11.13 | ₩151,275 | ₩151,275 | ₩147,299 | ₩147,579 | -2.44% | 5.3천 |
|---|
| 2025.11.12 | ₩153,863 | ₩153,863 | ₩150,790 | ₩151,173 | -1.75% | 3.4천 |
|---|
| 2025.11.11 | ₩151,555 | ₩151,955 | ₩150,728 | ₩151,704 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩151,835 | ₩152,233 | ₩150,928 | ₩152,233 | +0.26% | 1.9천 |
|---|
| 2025.11.07 | ₩148,380 | ₩148,557 | ₩145,885 | ₩148,557 | +0.12% | 4.1천 |
|---|
| 2025.11.06 | ₩151,528 | ₩151,528 | ₩149,060 | ₩149,220 | -1.52% | 2.3천 |
|---|
| 2025.11.05 | ₩150,808 | ₩152,243 | ₩150,808 | ₩151,482 | +0.45% | 2.1천 |
|---|
| 2025.11.04 | ₩152,729 | ₩152,729 | ₩150,932 | ₩150,932 | -1.18% | 1.9천 |
|---|
| 2025.11.03 | ₩153,903 | ₩154,437 | ₩153,851 | ₩153,851 | -0.03% | 1.9천 |
|---|
| 2025.10.31 | ₩153,621 | ₩153,636 | ₩152,929 | ₩153,149 | -0.31% | 2.1천 |
|---|
| 2025.10.30 | ₩152,514 | ₩153,196 | ₩152,038 | ₩152,038 | -0.31% | 1.3천 |
|---|
| 2025.10.29 | ₩154,884 | ₩154,884 | ₩154,116 | ₩154,653 | -0.15% | 1.8천 |
|---|
| 2025.10.28 | ₩153,449 | ₩154,276 | ₩153,449 | ₩153,926 | +0.31% | 2.4천 |
|---|
| 2025.10.27 | ₩152,049 | ₩152,541 | ₩151,982 | ₩152,541 | +0.32% | 1천 |
|---|
| 2025.10.24 | ₩149,594 | ₩150,581 | ₩149,594 | ₩149,921 | +0.22% | 5.3천 |
|---|
| 2025.10.23 | ₩147,272 | ₩148,953 | ₩147,272 | ₩148,516 | +0.84% | 4천 |
|---|
| 2025.10.22 | ₩148,233 | ₩148,233 | ₩146,300 | ₩146,940 | -0.87% | 4천 |
|---|
| 2025.10.21 | ₩148,433 | ₩148,433 | ₩148,373 | ₩148,373 | -0.04% | 800 |
|---|
| 2025.10.20 | ₩147,513 | ₩148,372 | ₩147,513 | ₩148,233 | +0.49% | 1.5천 |
|---|
| 2025.10.17 | ₩145,351 | ₩146,809 | ₩145,351 | ₩146,565 | +0.84% | 800 |
|---|
| 2025.10.16 | ₩147,619 | ₩147,819 | ₩145,245 | ₩145,840 | -1.21% | 1.6천 |
|---|
| 2025.10.15 | ₩147,713 | ₩147,713 | ₩146,451 | ₩146,451 | -0.85% | 1천 |
|---|
| 2025.10.14 | ₩145,952 | ₩146,899 | ₩144,487 | ₩145,998 | +0.03% | 2.3천 |
|---|
| 2025.10.13 | ₩147,046 | ₩147,553 | ₩146,512 | ₩147,553 | +0.34% | 1.1천 |
|---|
| 2025.10.10 | ₩149,786 | ₩149,786 | ₩144,369 | ₩144,369 | -3.62% | 2.7천 |
|---|