시장 데이터를 불러오는 중
전체 종목
PGIM Jennison Focused Value ETF 과거 주가
PGIM Jennison Focused Value ETF · PJFV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Jennison Focused Value ETF · PJFV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,847 | ₩136,517 | ₩135,485 | ₩136,396 | +0.40% | 1.4만 |
| 2026.10.08 | ₩135,431 | ₩135,619 | ₩134,975 | ₩135,397 | -0.02% | 3.2만 |
| 2026.10.07 | ₩135,444 | ₩135,686 | ₩134,680 | ₩135,592 | +0.11% | 3만 |
| 2026.10.06 | ₩135,552 | ₩136,504 | ₩135,552 | ₩136,262 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,546 | ₩135,310 | ₩134,358 | ₩134,959 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,559 | ₩134,640 | ₩134,117 | ₩134,452 | -0.08% | 4.2천 |
| 2026.10.01 | ₩133,111 | ₩133,688 | ₩132,213 | ₩133,477 | +0.28% | 4.6천 |
| 2026.09.30 | ₩134,345 | ₩134,425 | ₩133,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,332 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩134,452 | ₩134,452 | ₩133,312 | ₩133,815 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,707 | ₩135,096 | ₩134,130 | ₩134,236 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,787 | ₩135,766 | ₩134,787 | ₩135,723 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩134,345 | ₩134,629 | ₩133,969 | ₩134,605 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩135,058 | ₩135,216 | ₩134,506 | ₩134,512 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩135,136 | ₩135,493 | ₩135,136 | ₩135,388 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩135,310 | ₩135,914 | ₩134,988 | ₩135,780 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,835 | ₩134,196 | ₩133,594 | ₩134,124 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,788 | ₩134,439 | ₩133,527 | ₩134,209 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,532 | ₩134,532 | ₩132,092 | ₩132,937 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩134,224 | ₩134,224 | ₩133,527 | ₩133,956 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩134,305 | ₩134,452 | ₩133,808 | ₩134,074 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩135,176 | ₩135,352 | ₩134,801 | ₩135,350 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,996 | ₩133,996 | ₩133,446 | ₩133,590 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩134,264 | ₩134,372 | ₩133,969 | ₩134,170 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,626 | ₩134,720 | ₩134,345 | ₩134,370 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩135,324 | ₩135,324 | ₩134,801 | ₩134,904 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩134,358 | ₩135,485 | ₩134,358 | ₩135,243 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩133,393 | ₩133,822 | ₩133,192 | ₩133,701 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩133,165 | ₩133,245 | ₩132,521 | ₩132,553 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩134,050 | ₩134,050 | ₩133,285 | ₩133,550 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,734 | ₩134,734 | ₩134,144 | ₩134,251 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,854 | ₩134,854 | ₩134,036 | ₩134,412 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩135,283 | ₩135,498 | ₩135,109 | ₩135,216 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,827 | ₩135,283 | ₩134,827 | ₩135,230 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,614 | ₩134,881 | ₩134,311 | ₩134,771 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩135,122 | ₩135,122 | ₩134,224 | ₩134,747 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩135,377 | ₩135,377 | ₩134,262 | ₩134,262 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩136,195 | ₩136,504 | ₩135,734 | ₩135,734 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,900 | ₩136,142 | ₩135,659 | ₩135,944 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩137,375 | ₩137,375 | ₩136,537 | ₩136,537 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩137,279 | ₩137,279 | ₩136,772 | ₩136,937 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩137,509 | ₩137,831 | ₩136,854 | ₩136,854 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,638 | ₩137,094 | ₩136,611 | ₩136,906 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,571 | ₩136,758 | ₩136,329 | ₩136,510 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,758 | ₩136,933 | ₩136,490 | ₩136,600 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩136,296 | ₩136,663 | ₩136,209 | ₩136,597 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,799 | ₩136,799 | ₩136,128 | ₩136,490 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,550 | ₩137,550 | ₩136,108 | ₩136,108 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,726 | ₩137,147 | ₩135,096 | ₩136,707 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,714 | ₩134,943 | ₩134,291 | ₩134,943 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,587 | ₩134,170 | ₩133,044 | ₩133,984 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,548 | ₩133,728 | ₩132,152 | ₩133,170 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩133,312 | ₩133,312 | ₩130,711 | ₩130,778 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩133,151 | ₩133,420 | ₩132,575 | ₩133,017 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩134,251 | ₩134,305 | ₩132,749 | ₩133,393 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩133,272 | ₩133,896 | ₩133,165 | ₩133,165 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,923 | ₩133,505 | ₩132,588 | ₩133,111 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,768 | ₩134,157 | ₩133,634 | ₩134,023 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,945 | ₩133,513 | ₩131,945 | ₩133,393 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,701 | ₩133,701 | ₩131,381 | ₩131,383 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,615 | ₩132,990 | ₩131,985 | ₩132,225 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,607 | ₩133,634 | ₩132,776 | ₩132,968 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,621 | ₩133,621 | ₩132,830 | ₩133,393 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩133,047 | ₩133,178 | ₩132,669 | ₩133,044 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩133,446 | ₩133,446 | ₩131,918 | ₩131,918 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩132,347 | ₩132,803 | ₩132,012 | ₩132,642 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,623 | ₩132,374 | ₩131,502 | ₩132,057 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩131,462 | ₩131,609 | ₩130,993 | ₩131,279 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,910 | ₩132,910 | ₩132,159 | ₩132,362 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,736 | ₩132,883 | ₩132,320 | ₩132,671 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩132,025 | ₩132,535 | ₩131,019 | ₩131,796 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,810 | ₩132,085 | ₩131,261 | ₩131,381 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,904 | ₩132,481 | ₩131,542 | ₩132,012 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,738 | ₩131,608 | ₩130,577 | ₩131,529 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩130,416 | ₩130,671 | ₩129,799 | ₩129,929 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩131,301 | ₩131,502 | ₩130,711 | ₩131,050 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩129,437 | ₩130,577 | ₩129,397 | ₩129,787 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩129,048 | ₩130,121 | ₩128,860 | ₩129,703 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,791 | ₩131,153 | ₩130,691 | ₩130,947 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩131,073 | ₩131,127 | ₩130,456 | ₩130,581 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,845 | ₩131,328 | ₩128,995 | ₩129,327 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩131,019 | ₩131,207 | ₩130,040 | ₩130,199 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,832 | ₩131,060 | ₩130,409 | ₩130,496 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩129,035 | ₩129,571 | ₩128,767 | ₩129,123 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,755 | ₩128,297 | ₩126,755 | ₩128,012 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩127,131 | ₩127,506 | ₩125,330 | ₩125,330 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩127,162 | ₩127,162 | ₩127,162 | ₩127,162 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,882 | ₩127,882 | ₩126,943 | ₩127,208 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,989 | ₩128,136 | ₩126,608 | ₩126,608 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,520 | ₩129,256 | ₩127,520 | ₩129,050 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,895 | ₩128,150 | ₩127,766 | ₩127,766 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,769 | ₩127,640 | ₩126,769 | ₩127,549 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,635 | ₩127,091 | ₩126,480 | ₩126,605 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩127,238 | ₩127,359 | ₩126,849 | ₩127,272 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,554 | ₩127,399 | ₩126,554 | ₩127,042 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,682 | ₩126,997 | ₩126,621 | ₩126,812 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩127,023 | ₩127,828 | ₩126,682 | ₩127,131 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,911 | ₩126,232 | ₩125,629 | ₩125,830 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,966 | ₩125,039 | ₩123,752 | ₩124,836 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,731 | ₩124,918 | ₩124,634 | ₩124,659 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,844 | ₩123,591 | ₩122,102 | ₩122,847 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩124,060 | ₩124,060 | ₩122,987 | ₩123,575 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,644 | ₩123,819 | ₩123,309 | ₩123,447 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩125,220 | ₩125,508 | ₩125,052 | ₩125,425 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩124,114 | ₩124,838 | ₩124,000 | ₩124,701 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩123,249 | ₩126,326 | ₩123,215 | ₩124,190 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,731 | ₩124,999 | ₩124,252 | ₩124,252 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,663 | ₩124,810 | ₩124,663 | ₩124,678 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩124,301 | ₩124,301 | ₩123,674 | ₩123,674 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,548 | ₩126,232 | ₩125,508 | ₩126,173 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩123,457 | ₩123,993 | ₩123,457 | ₩123,754 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩123,202 | ₩123,202 | ₩122,156 | ₩122,535 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩124,221 | ₩124,221 | ₩123,497 | ₩123,652 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,639 | ₩124,094 | ₩122,639 | ₩124,094 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩121,351 | ₩121,351 | ₩120,922 | ₩121,241 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,842 | ₩121,217 | ₩120,641 | ₩121,217 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩122,042 | ₩122,196 | ₩121,928 | ₩122,066 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩122,263 | ₩122,907 | ₩122,263 | ₩122,582 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,807 | ₩122,411 | ₩121,499 | ₩121,982 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩121,445 | ₩121,445 | ₩120,802 | ₩121,284 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩121,217 | ₩121,244 | ₩120,116 | ₩120,116 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩121,070 | ₩121,459 | ₩120,721 | ₩120,721 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,560 | ₩121,486 | ₩120,560 | ₩121,046 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,635 | ₩120,319 | ₩119,408 | ₩119,997 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩120,225 | ₩120,225 | ₩119,072 | ₩119,249 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩119,286 | ₩119,997 | ₩119,286 | ₩119,856 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩118,241 | ₩118,985 | ₩118,241 | ₩118,985 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩119,032 | ₩119,032 | ₩118,573 | ₩118,573 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩118,401 | ₩119,018 | ₩118,106 | ₩118,734 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩117,208 | ₩117,683 | ₩117,208 | ₩117,683 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,574 | ₩114,204 | ₩113,346 | ₩114,172 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,641 | ₩114,164 | ₩113,641 | ₩114,068 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,708 | ₩113,708 | ₩113,159 | ₩113,538 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩113,413 | ₩114,164 | ₩113,413 | ₩113,665 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩111,067 | ₩112,449 | ₩110,973 | ₩112,449 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,624 | ₩110,785 | ₩109,568 | ₩109,568 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,825 | ₩111,107 | ₩110,084 | ₩110,084 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,803 | ₩112,890 | ₩111,305 | ₩111,305 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,950 | ₩113,950 | ₩113,366 | ₩113,585 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,818 | ₩113,105 | ₩111,818 | ₩112,611 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩112,180 | ₩112,428 | ₩111,858 | ₩112,050 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩112,086 | ₩112,086 | ₩110,243 | ₩110,243 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,879 | ₩112,274 | ₩110,825 | ₩111,938 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩113,159 | ₩113,159 | ₩111,878 | ₩111,878 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,668 | ₩113,668 | ₩113,051 | ₩113,092 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,971 | ₩113,051 | ₩112,602 | ₩112,864 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,998 | ₩113,098 | ₩111,670 | ₩111,670 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,904 | ₩112,904 | ₩112,233 | ₩112,278 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩114,178 | ₩114,298 | ₩113,655 | ₩113,966 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩114,392 | ₩115,170 | ₩113,923 | ₩113,934 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩112,086 | ₩113,837 | ₩111,643 | ₩113,837 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩113,185 | ₩113,586 | ₩113,132 | ₩113,302 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩116,256 | ₩116,256 | ₩114,033 | ₩114,955 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩116,216 | ₩116,859 | ₩116,216 | ₩116,712 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,969 | ₩116,029 | ₩113,896 | ₩115,744 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩117,154 | ₩117,677 | ₩116,859 | ₩117,268 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,819 | ₩117,289 | ₩116,605 | ₩117,289 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,557 | ₩117,610 | ₩116,967 | ₩117,342 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩118,080 | ₩118,160 | ₩117,992 | ₩117,992 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩117,047 | ₩118,241 | ₩117,047 | ₩117,522 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,516 | ₩117,516 | ₩116,658 | ₩116,719 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,952 | ₩118,562 | ₩117,798 | ₩118,061 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,731 | ₩117,856 | ₩117,275 | ₩117,744 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩118,361 | ₩118,361 | ₩117,516 | ₩117,889 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,905 | ₩118,013 | ₩117,640 | ₩117,640 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,758 | ₩117,758 | ₩117,695 | ₩117,695 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,938 | ₩118,938 | ₩117,330 | ₩117,330 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩119,193 | ₩119,193 | ₩118,214 | ₩118,214 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,970 | ₩117,970 | ₩117,876 | ₩117,876 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,825 | ₩117,946 | ₩117,719 | ₩117,719 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩117,349 | ₩117,349 | ₩117,349 | ₩117,349 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,679 | ₩115,679 | ₩114,305 | ₩114,912 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,591 | ₩116,591 | ₩116,135 | ₩116,434 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,685 | ₩116,685 | ₩116,434 | ₩116,434 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,800 | ₩116,282 | ₩115,800 | ₩115,934 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩115,134 | ₩115,277 | ₩115,069 | ₩115,069 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩115,183 | ₩115,760 | ₩115,130 | ₩115,760 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩114,379 | ₩114,694 | ₩113,977 | ₩114,694 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩115,063 | ₩115,107 | ₩114,955 | ₩115,107 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩114,258 | ₩114,499 | ₩114,176 | ₩114,176 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩114,164 | ₩114,164 | ₩113,762 | ₩113,931 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩114,178 | ₩114,178 | ₩114,159 | ₩114,159 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,883 | ₩113,883 | ₩113,494 | ₩113,771 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩113,226 | ₩113,266 | ₩112,174 | ₩112,174 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,607 | ₩114,875 | ₩114,607 | ₩114,742 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,493 | ₩114,721 | ₩114,253 | ₩114,253 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,923 | ₩114,017 | ₩113,440 | ₩114,010 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩114,392 | ₩114,627 | ₩114,128 | ₩114,128 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩113,346 | ₩114,835 | ₩113,346 | ₩114,835 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,454 | ₩113,695 | ₩113,454 | ₩113,557 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,864 | ₩112,864 | ₩112,826 | ₩112,826 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,628 | ₩113,628 | ₩112,345 | ₩112,345 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,984 | ₩113,435 | ₩112,984 | ₩113,435 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,968 | ₩113,279 | ₩112,884 | ₩113,030 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,576 | ₩112,109 | ₩111,576 | ₩112,109 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,777 | ₩111,777 | ₩110,961 | ₩110,961 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,912 | ₩111,912 | ₩111,630 | ₩111,645 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,542 | ₩112,622 | ₩112,320 | ₩112,412 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,677 | ₩112,677 | ₩112,677 | ₩112,677 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,716 | ₩112,716 | ₩112,716 | ₩112,716 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩112,287 | ₩112,488 | ₩112,139 | ₩112,331 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,724 | ₩111,985 | ₩111,724 | ₩111,985 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩111,332 | ₩111,332 | ₩111,332 | ₩111,332 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,514 | ₩110,514 | ₩110,514 | ₩110,514 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩110,302 | ₩110,302 | ₩110,163 | ₩110,163 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩111,100 | ₩111,100 | ₩111,100 | ₩111,100 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,819 | ₩111,819 | ₩111,819 | ₩111,819 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,603 | ₩111,603 | ₩111,603 | ₩111,603 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,465 | ₩112,465 | ₩112,465 | ₩112,465 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩112,015 | ₩112,015 | ₩112,015 | ₩112,015 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,714 | ₩110,714 | ₩110,714 | ₩110,714 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,891 | ₩110,891 | ₩110,891 | ₩110,891 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩111,406 | ₩111,406 | ₩111,406 | ₩111,406 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩111,197 | ₩111,197 | ₩111,197 | ₩111,197 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩111,281 | ₩111,413 | ₩111,241 | ₩111,413 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩110,302 | ₩110,302 | ₩110,213 | ₩110,213 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩110,171 | ₩110,171 | ₩110,171 | ₩110,171 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩111,225 | ₩111,225 | ₩111,225 | ₩111,225 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,785 | ₩110,785 | ₩110,785 | ₩110,785 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,911 | ₩109,911 | ₩109,911 | ₩109,911 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,579 | ₩108,579 | ₩108,579 | ₩108,579 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,554 | ₩107,554 | ₩107,458 | ₩107,458 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩108,144 | ₩108,967 | ₩106,351 | ₩106,351 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩107,036 | ₩107,036 | ₩107,036 | ₩107,036 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩107,339 | ₩107,339 | ₩106,655 | ₩107,082 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩107,373 | ₩107,373 | ₩107,373 | ₩107,373 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,514 | ₩108,514 | ₩108,514 | ₩108,514 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,786 | ₩109,786 | ₩108,826 | ₩108,826 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,675 | ₩110,675 | ₩110,556 | ₩110,556 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,950 | ₩109,950 | ₩109,950 | ₩109,950 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,535 | ₩109,535 | ₩109,535 | ₩109,535 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩108,113 | ₩108,113 | ₩108,113 | ₩108,113 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,674 | ₩107,808 | ₩107,674 | ₩107,808 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩108,303 | ₩108,303 | ₩108,303 | ₩108,303 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,782 | ₩107,969 | ₩107,782 | ₩107,806 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩108,130 | ₩108,412 | ₩108,130 | ₩108,343 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩108,137 | ₩108,654 | ₩108,110 | ₩108,654 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩108,358 | ₩109,404 | ₩108,358 | ₩108,471 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩109,156 | ₩109,612 | ₩108,613 | ₩109,080 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,499 | ₩109,499 | ₩109,499 | ₩109,499 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,700 | ₩109,700 | ₩109,700 | ₩109,700 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,841 | ₩109,165 | ₩108,385 | ₩109,165 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩108,109 | ₩108,109 | ₩108,109 | ₩108,109 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,769 | ₩107,769 | ₩107,674 | ₩107,674 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,977 | ₩107,977 | ₩107,977 | ₩107,977 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩107,336 | ₩107,336 | ₩107,336 | ₩107,336 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,423 | ₩106,423 | ₩106,423 | ₩106,423 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩106,036 | ₩106,036 | ₩106,036 | ₩106,036 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,714 | ₩107,714 | ₩107,346 | ₩107,346 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,521 | ₩106,626 | ₩106,521 | ₩106,626 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩106,020 | ₩106,020 | ₩106,020 | ₩106,020 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,765 | ₩104,765 | ₩104,765 | ₩104,765 | 0.00% | 100 |
|---|