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 | ₩135,312 | ₩135,979 | ₩134,951 | ₩135,859 | +0.40% | 1.4만 |
| 2026.10.08 | ₩134,898 | ₩135,085 | ₩134,444 | ₩134,864 | -0.02% | 3.2만 |
| 2026.10.07 | ₩134,911 | ₩135,151 | ₩134,150 | ₩135,058 | +0.11% | 3만 |
| 2026.10.06 | ₩135,018 | ₩135,966 | ₩135,018 | ₩135,726 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,016 | ₩134,777 | ₩133,829 | ₩134,427 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,029 | ₩134,110 | ₩133,589 | ₩133,923 | -0.08% | 4.2천 |
| 2026.10.01 | ₩132,587 | ₩133,161 | ₩131,692 | ₩132,952 | +0.28% | 4.6천 |
| 2026.09.30 | ₩133,816 | ₩133,896 | ₩132,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,807 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩133,923 | ₩133,923 | ₩132,787 | ₩133,288 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,176 | ₩134,564 | ₩133,602 | ₩133,708 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,257 | ₩135,232 | ₩134,257 | ₩135,189 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩133,816 | ₩134,099 | ₩133,442 | ₩134,075 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩134,526 | ₩134,684 | ₩133,976 | ₩133,983 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩134,604 | ₩134,959 | ₩134,604 | ₩134,855 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩134,777 | ₩135,378 | ₩134,457 | ₩135,245 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,308 | ₩133,668 | ₩133,068 | ₩133,595 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,261 | ₩133,909 | ₩133,001 | ₩133,681 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,003 | ₩134,003 | ₩131,572 | ₩132,413 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩133,696 | ₩133,696 | ₩133,001 | ₩133,428 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩133,776 | ₩133,923 | ₩133,282 | ₩133,546 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩134,644 | ₩134,819 | ₩134,270 | ₩134,817 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,469 | ₩133,469 | ₩132,921 | ₩133,064 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩133,736 | ₩133,842 | ₩133,442 | ₩133,642 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,096 | ₩134,190 | ₩133,816 | ₩133,841 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩134,791 | ₩134,791 | ₩134,270 | ₩134,373 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩133,829 | ₩134,951 | ₩133,829 | ₩134,711 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩132,867 | ₩133,295 | ₩132,667 | ₩133,175 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩132,640 | ₩132,721 | ₩131,999 | ₩132,031 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩133,522 | ₩133,522 | ₩132,761 | ₩133,024 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,203 | ₩134,203 | ₩133,615 | ₩133,722 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,323 | ₩134,323 | ₩133,509 | ₩133,883 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩134,751 | ₩134,964 | ₩134,577 | ₩134,684 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,297 | ₩134,751 | ₩134,297 | ₩134,697 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,084 | ₩134,350 | ₩133,782 | ₩134,240 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩134,590 | ₩134,590 | ₩133,696 | ₩134,216 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩134,844 | ₩134,844 | ₩133,733 | ₩133,733 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩135,659 | ₩135,966 | ₩135,199 | ₩135,199 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,365 | ₩135,605 | ₩135,125 | ₩135,409 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩136,834 | ₩136,834 | ₩136,000 | ₩136,000 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩136,738 | ₩136,738 | ₩136,233 | ₩136,398 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩136,968 | ₩137,288 | ₩136,315 | ₩136,315 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,100 | ₩136,554 | ₩136,073 | ₩136,367 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,033 | ₩136,220 | ₩135,792 | ₩135,973 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,220 | ₩136,394 | ₩135,953 | ₩136,062 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩135,759 | ₩136,125 | ₩135,672 | ₩136,060 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,260 | ₩136,260 | ₩135,592 | ₩135,953 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,008 | ₩137,008 | ₩135,572 | ₩135,572 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,191 | ₩136,607 | ₩134,564 | ₩136,169 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,183 | ₩134,411 | ₩133,762 | ₩134,411 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,061 | ₩133,642 | ₩132,520 | ₩133,456 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,026 | ₩133,201 | ₩131,632 | ₩132,646 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩132,787 | ₩132,787 | ₩130,196 | ₩130,263 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩132,627 | ₩132,894 | ₩132,053 | ₩132,493 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩133,722 | ₩133,776 | ₩132,226 | ₩132,867 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩132,747 | ₩133,368 | ₩132,640 | ₩132,640 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,400 | ₩132,980 | ₩132,066 | ₩132,587 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,241 | ₩133,629 | ₩133,108 | ₩133,495 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,425 | ₩132,988 | ₩131,425 | ₩132,867 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,175 | ₩133,175 | ₩130,864 | ₩130,865 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,093 | ₩132,467 | ₩131,465 | ₩131,704 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,081 | ₩133,108 | ₩132,253 | ₩132,444 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,095 | ₩133,095 | ₩132,307 | ₩132,867 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩132,523 | ₩132,654 | ₩132,146 | ₩132,520 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩132,921 | ₩132,921 | ₩131,398 | ₩131,398 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩131,826 | ₩132,280 | ₩131,492 | ₩132,120 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,104 | ₩131,852 | ₩130,984 | ₩131,537 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩130,944 | ₩131,091 | ₩130,477 | ₩130,763 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,387 | ₩132,387 | ₩131,639 | ₩131,840 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,213 | ₩132,360 | ₩131,799 | ₩132,149 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩131,505 | ₩132,013 | ₩130,503 | ₩131,277 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,291 | ₩131,565 | ₩130,744 | ₩130,864 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,385 | ₩131,959 | ₩131,024 | ₩131,492 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,223 | ₩131,090 | ₩130,063 | ₩131,011 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩129,902 | ₩130,156 | ₩129,288 | ₩129,418 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩130,784 | ₩130,984 | ₩130,196 | ₩130,534 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩128,927 | ₩130,063 | ₩128,887 | ₩129,276 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩128,540 | ₩129,609 | ₩128,353 | ₩129,192 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,276 | ₩130,637 | ₩130,176 | ₩130,431 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩130,557 | ₩130,610 | ₩129,942 | ₩130,067 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,330 | ₩130,811 | ₩128,487 | ₩128,818 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩130,503 | ₩130,690 | ₩129,528 | ₩129,686 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,316 | ₩130,543 | ₩129,896 | ₩129,983 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩128,527 | ₩129,061 | ₩128,260 | ₩128,615 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,256 | ₩127,792 | ₩126,256 | ₩127,508 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩126,630 | ₩127,004 | ₩124,836 | ₩124,836 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩126,661 | ₩126,661 | ₩126,661 | ₩126,661 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,378 | ₩127,378 | ₩126,443 | ₩126,708 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,485 | ₩127,632 | ₩126,109 | ₩126,109 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,017 | ₩128,747 | ₩127,017 | ₩128,541 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,391 | ₩127,645 | ₩127,263 | ₩127,263 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,270 | ₩127,138 | ₩126,270 | ₩127,047 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,136 | ₩126,590 | ₩125,982 | ₩126,107 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩126,737 | ₩126,857 | ₩126,350 | ₩126,770 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,056 | ₩126,897 | ₩126,056 | ₩126,542 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,183 | ₩126,497 | ₩126,123 | ₩126,312 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩126,523 | ₩127,325 | ₩126,183 | ₩126,630 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,415 | ₩125,735 | ₩125,134 | ₩125,335 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,478 | ₩124,547 | ₩123,264 | ₩124,345 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,239 | ₩124,426 | ₩124,143 | ₩124,169 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,360 | ₩123,104 | ₩121,622 | ₩122,363 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩123,572 | ₩123,572 | ₩122,503 | ₩123,088 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,158 | ₩123,331 | ₩122,824 | ₩122,961 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩124,727 | ₩125,014 | ₩124,560 | ₩124,931 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩123,625 | ₩124,346 | ₩123,511 | ₩124,210 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩122,764 | ₩125,829 | ₩122,730 | ₩123,701 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,239 | ₩124,506 | ₩123,763 | ₩123,763 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,173 | ₩124,318 | ₩124,173 | ₩124,187 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩123,812 | ₩123,812 | ₩123,187 | ₩123,187 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,054 | ₩125,735 | ₩125,014 | ₩125,677 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩122,971 | ₩123,505 | ₩122,971 | ₩123,267 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩122,717 | ₩122,717 | ₩121,675 | ₩122,053 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩123,732 | ₩123,732 | ₩123,011 | ₩123,166 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,156 | ₩123,605 | ₩122,156 | ₩123,605 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩120,874 | ₩120,874 | ₩120,446 | ₩120,764 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,366 | ₩120,740 | ₩120,166 | ₩120,740 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩121,561 | ₩121,715 | ₩121,448 | ₩121,585 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩121,782 | ₩122,423 | ₩121,782 | ₩122,100 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,328 | ₩121,929 | ₩121,021 | ₩121,501 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩120,967 | ₩120,967 | ₩120,326 | ₩120,807 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩120,740 | ₩120,767 | ₩119,644 | ₩119,644 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩120,593 | ₩120,980 | ₩120,246 | ₩120,246 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,086 | ₩121,007 | ₩120,086 | ₩120,569 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,164 | ₩119,845 | ₩118,938 | ₩119,525 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩119,752 | ₩119,752 | ₩118,603 | ₩118,779 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩118,817 | ₩119,525 | ₩118,817 | ₩119,384 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩117,775 | ₩118,516 | ₩117,775 | ₩118,516 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩118,563 | ₩118,563 | ₩118,106 | ₩118,106 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩117,935 | ₩118,550 | ₩117,641 | ₩118,266 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩116,747 | ₩117,219 | ₩116,747 | ₩117,219 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,127 | ₩113,755 | ₩112,900 | ₩113,723 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,194 | ₩113,715 | ₩113,194 | ₩113,619 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,261 | ₩113,261 | ₩112,713 | ₩113,091 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩112,967 | ₩113,715 | ₩112,967 | ₩113,218 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩110,629 | ₩112,006 | ₩110,536 | ₩112,006 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,189 | ₩110,349 | ₩109,136 | ₩109,136 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,389 | ₩110,669 | ₩109,650 | ₩109,650 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,359 | ₩112,446 | ₩110,867 | ₩110,867 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,501 | ₩113,501 | ₩112,920 | ₩113,138 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,377 | ₩112,660 | ₩111,377 | ₩112,168 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩111,738 | ₩111,985 | ₩111,417 | ₩111,608 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩111,644 | ₩111,644 | ₩109,809 | ₩109,809 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,442 | ₩111,831 | ₩110,389 | ₩111,498 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩112,713 | ₩112,713 | ₩111,437 | ₩111,437 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,221 | ₩113,221 | ₩112,606 | ₩112,646 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,526 | ₩112,606 | ₩112,159 | ₩112,419 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,553 | ₩112,653 | ₩111,230 | ₩111,230 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,459 | ₩112,459 | ₩111,791 | ₩111,835 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩113,728 | ₩113,848 | ₩113,207 | ₩113,517 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩113,942 | ₩114,716 | ₩113,474 | ₩113,485 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩111,644 | ₩113,389 | ₩111,204 | ₩113,389 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩112,740 | ₩113,139 | ₩112,686 | ₩112,856 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩115,798 | ₩115,798 | ₩113,584 | ₩114,503 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩115,758 | ₩116,399 | ₩115,758 | ₩116,252 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,516 | ₩115,573 | ₩113,448 | ₩115,288 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩116,693 | ₩117,214 | ₩116,399 | ₩116,807 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,359 | ₩116,827 | ₩116,146 | ₩116,827 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,094 | ₩117,147 | ₩116,506 | ₩116,880 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩117,615 | ₩117,695 | ₩117,528 | ₩117,528 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩116,586 | ₩117,775 | ₩116,586 | ₩117,059 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,054 | ₩117,054 | ₩116,199 | ₩116,259 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,488 | ₩118,096 | ₩117,334 | ₩117,596 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,267 | ₩117,392 | ₩116,813 | ₩117,281 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩117,895 | ₩117,895 | ₩117,054 | ₩117,425 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,441 | ₩117,548 | ₩117,177 | ₩117,177 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,294 | ₩117,294 | ₩117,231 | ₩117,231 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,469 | ₩118,469 | ₩116,868 | ₩116,868 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩118,723 | ₩118,723 | ₩117,748 | ₩117,748 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,505 | ₩117,505 | ₩117,412 | ₩117,412 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,361 | ₩117,481 | ₩117,255 | ₩117,255 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩116,887 | ₩116,887 | ₩116,887 | ₩116,887 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,224 | ₩115,224 | ₩113,855 | ₩114,460 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,132 | ₩116,132 | ₩115,678 | ₩115,976 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,226 | ₩116,226 | ₩115,976 | ₩115,976 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,344 | ₩115,824 | ₩115,344 | ₩115,478 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩114,680 | ₩114,823 | ₩114,616 | ₩114,616 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩114,730 | ₩115,304 | ₩114,676 | ₩115,304 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩113,928 | ₩114,242 | ₩113,528 | ₩114,242 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩114,610 | ₩114,654 | ₩114,503 | ₩114,654 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩113,808 | ₩114,049 | ₩113,727 | ₩113,727 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩113,715 | ₩113,715 | ₩113,314 | ₩113,482 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩113,728 | ₩113,728 | ₩113,709 | ₩113,709 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,434 | ₩113,434 | ₩113,047 | ₩113,323 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩112,780 | ₩112,820 | ₩111,733 | ₩111,733 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,155 | ₩114,423 | ₩114,155 | ₩114,290 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,042 | ₩114,269 | ₩113,803 | ₩113,803 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,474 | ₩113,568 | ₩112,993 | ₩113,561 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩113,942 | ₩114,175 | ₩113,679 | ₩113,679 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩112,900 | ₩114,382 | ₩112,900 | ₩114,382 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,007 | ₩113,247 | ₩113,007 | ₩113,110 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,419 | ₩112,419 | ₩112,382 | ₩112,382 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,180 | ₩113,180 | ₩111,902 | ₩111,902 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,539 | ₩112,988 | ₩112,539 | ₩112,988 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,523 | ₩112,833 | ₩112,439 | ₩112,585 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,137 | ₩111,667 | ₩111,137 | ₩111,667 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,337 | ₩111,337 | ₩110,524 | ₩110,524 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,471 | ₩111,471 | ₩111,190 | ₩111,205 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,099 | ₩112,179 | ₩111,878 | ₩111,969 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,233 | ₩112,233 | ₩112,233 | ₩112,233 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,272 | ₩112,272 | ₩112,272 | ₩112,272 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩111,845 | ₩112,045 | ₩111,698 | ₩111,889 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,284 | ₩111,544 | ₩111,284 | ₩111,544 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩110,894 | ₩110,894 | ₩110,894 | ₩110,894 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,079 | ₩110,079 | ₩110,079 | ₩110,079 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩109,868 | ₩109,868 | ₩109,729 | ₩109,729 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩110,663 | ₩110,663 | ₩110,663 | ₩110,663 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,379 | ₩111,379 | ₩111,379 | ₩111,379 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,164 | ₩111,164 | ₩111,164 | ₩111,164 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,022 | ₩112,022 | ₩112,022 | ₩112,022 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,574 | ₩111,574 | ₩111,574 | ₩111,574 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,278 | ₩110,278 | ₩110,278 | ₩110,278 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,454 | ₩110,454 | ₩110,454 | ₩110,454 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩110,967 | ₩110,967 | ₩110,967 | ₩110,967 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩110,759 | ₩110,759 | ₩110,759 | ₩110,759 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩110,843 | ₩110,974 | ₩110,803 | ₩110,974 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩109,868 | ₩109,868 | ₩109,779 | ₩109,779 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩109,737 | ₩109,737 | ₩109,737 | ₩109,737 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩110,787 | ₩110,787 | ₩110,787 | ₩110,787 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,349 | ₩110,349 | ₩110,349 | ₩110,349 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,478 | ₩109,478 | ₩109,478 | ₩109,478 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,152 | ₩108,152 | ₩108,152 | ₩108,152 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,130 | ₩107,130 | ₩107,035 | ₩107,035 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩107,718 | ₩108,538 | ₩105,932 | ₩105,932 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩106,615 | ₩106,615 | ₩106,615 | ₩106,615 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩106,916 | ₩106,916 | ₩106,235 | ₩106,660 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩106,950 | ₩106,950 | ₩106,950 | ₩106,950 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,086 | ₩108,086 | ₩108,086 | ₩108,086 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,354 | ₩109,354 | ₩108,398 | ₩108,398 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,239 | ₩110,239 | ₩110,121 | ₩110,121 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,517 | ₩109,517 | ₩109,517 | ₩109,517 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,104 | ₩109,104 | ₩109,104 | ₩109,104 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,687 | ₩107,687 | ₩107,687 | ₩107,687 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,250 | ₩107,384 | ₩107,250 | ₩107,384 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩107,877 | ₩107,877 | ₩107,877 | ₩107,877 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,357 | ₩107,544 | ₩107,357 | ₩107,381 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩107,704 | ₩107,985 | ₩107,704 | ₩107,917 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩107,711 | ₩108,227 | ₩107,684 | ₩108,227 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩107,931 | ₩108,973 | ₩107,931 | ₩108,044 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩108,726 | ₩109,180 | ₩108,185 | ₩108,650 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,068 | ₩109,068 | ₩109,068 | ₩109,068 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,268 | ₩109,268 | ₩109,268 | ₩109,268 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,412 | ₩108,735 | ₩107,958 | ₩108,735 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩107,683 | ₩107,683 | ₩107,683 | ₩107,683 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,345 | ₩107,345 | ₩107,250 | ₩107,250 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,552 | ₩107,552 | ₩107,552 | ₩107,552 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩106,914 | ₩106,914 | ₩106,914 | ₩106,914 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,004 | ₩106,004 | ₩106,004 | ₩106,004 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,618 | ₩105,618 | ₩105,618 | ₩105,618 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,290 | ₩107,290 | ₩106,923 | ₩106,923 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,102 | ₩106,206 | ₩106,102 | ₩106,206 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩105,602 | ₩105,602 | ₩105,602 | ₩105,602 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,352 | ₩104,352 | ₩104,352 | ₩104,352 | 0.00% | 100 |
|---|