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 | ₩135,490 | ₩136,159 | ₩135,129 | ₩136,038 | +0.40% | 1.4만 |
| 2026.10.08 | ₩135,075 | ₩135,263 | ₩134,621 | ₩135,042 | -0.02% | 3.2만 |
| 2026.10.07 | ₩135,089 | ₩135,329 | ₩134,326 | ₩135,236 | +0.11% | 3만 |
| 2026.10.06 | ₩135,196 | ₩136,145 | ₩135,196 | ₩135,905 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,193 | ₩134,955 | ₩134,005 | ₩134,605 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,206 | ₩134,286 | ₩133,765 | ₩134,099 | -0.08% | 4.2천 |
| 2026.10.01 | ₩132,762 | ₩133,337 | ₩131,866 | ₩133,127 | +0.28% | 4.6천 |
| 2026.09.30 | ₩133,992 | ₩134,072 | ₩132,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,982 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩134,099 | ₩134,099 | ₩132,962 | ₩133,464 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,353 | ₩134,741 | ₩133,778 | ₩133,884 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,433 | ₩135,410 | ₩134,433 | ₩135,367 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩133,992 | ₩134,276 | ₩133,618 | ₩134,252 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩134,704 | ₩134,861 | ₩134,153 | ₩134,159 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩134,781 | ₩135,137 | ₩134,781 | ₩135,033 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩134,955 | ₩135,557 | ₩134,634 | ₩135,423 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,484 | ₩133,844 | ₩133,243 | ₩133,771 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,437 | ₩134,086 | ₩133,176 | ₩133,857 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,179 | ₩134,179 | ₩131,745 | ₩132,588 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩133,872 | ₩133,872 | ₩133,176 | ₩133,604 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩133,952 | ₩134,099 | ₩133,457 | ₩133,722 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩134,821 | ₩134,996 | ₩134,447 | ₩134,995 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,644 | ₩133,644 | ₩133,096 | ₩133,239 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩133,912 | ₩134,019 | ₩133,618 | ₩133,818 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,273 | ₩134,367 | ₩133,992 | ₩134,018 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩134,968 | ₩134,968 | ₩134,447 | ₩134,550 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩134,005 | ₩135,129 | ₩134,005 | ₩134,888 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩133,043 | ₩133,471 | ₩132,842 | ₩133,350 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩132,815 | ₩132,895 | ₩132,173 | ₩132,205 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩133,698 | ₩133,698 | ₩132,936 | ₩133,199 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,380 | ₩134,380 | ₩133,791 | ₩133,898 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,500 | ₩134,500 | ₩133,685 | ₩134,059 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩134,928 | ₩135,142 | ₩134,754 | ₩134,861 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,474 | ₩134,928 | ₩134,474 | ₩134,875 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,261 | ₩134,527 | ₩133,959 | ₩134,417 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩134,768 | ₩134,768 | ₩133,872 | ₩134,393 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩135,022 | ₩135,022 | ₩133,909 | ₩133,909 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩135,838 | ₩136,145 | ₩135,378 | ₩135,378 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,543 | ₩135,784 | ₩135,303 | ₩135,588 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩137,015 | ₩137,015 | ₩136,179 | ₩136,179 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩136,918 | ₩136,918 | ₩136,413 | ₩136,577 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩137,148 | ₩137,469 | ₩136,494 | ₩136,494 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,279 | ₩136,734 | ₩136,252 | ₩136,546 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,212 | ₩136,399 | ₩135,971 | ₩136,152 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,399 | ₩136,573 | ₩136,132 | ₩136,242 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩135,938 | ₩136,304 | ₩135,851 | ₩136,239 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,440 | ₩136,440 | ₩135,771 | ₩136,132 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,188 | ₩137,188 | ₩135,751 | ₩135,751 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,370 | ₩136,787 | ₩134,741 | ₩136,349 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,360 | ₩134,589 | ₩133,939 | ₩134,589 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,236 | ₩133,818 | ₩132,695 | ₩133,632 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,200 | ₩133,377 | ₩131,805 | ₩132,821 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩132,962 | ₩132,962 | ₩130,368 | ₩130,435 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩132,802 | ₩133,069 | ₩132,227 | ₩132,668 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩133,898 | ₩133,952 | ₩132,401 | ₩133,043 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩132,922 | ₩133,544 | ₩132,815 | ₩132,815 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,574 | ₩133,155 | ₩132,240 | ₩132,762 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,417 | ₩133,805 | ₩133,283 | ₩133,671 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,598 | ₩133,163 | ₩131,598 | ₩133,043 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,350 | ₩133,350 | ₩131,036 | ₩131,038 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,267 | ₩132,641 | ₩131,638 | ₩131,878 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,257 | ₩133,283 | ₩132,427 | ₩132,619 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,270 | ₩133,270 | ₩132,481 | ₩133,043 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩132,698 | ₩132,829 | ₩132,320 | ₩132,695 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩133,096 | ₩133,096 | ₩131,571 | ₩131,571 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩131,999 | ₩132,454 | ₩131,665 | ₩132,294 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,277 | ₩132,026 | ₩131,157 | ₩131,711 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩131,117 | ₩131,264 | ₩130,649 | ₩130,935 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,561 | ₩132,561 | ₩131,812 | ₩132,014 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,387 | ₩132,534 | ₩131,973 | ₩132,323 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩131,678 | ₩132,187 | ₩130,675 | ₩131,450 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,464 | ₩131,739 | ₩130,916 | ₩131,036 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,558 | ₩132,133 | ₩131,197 | ₩131,665 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,395 | ₩131,263 | ₩130,234 | ₩131,184 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩130,074 | ₩130,328 | ₩129,458 | ₩129,588 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩130,956 | ₩131,157 | ₩130,368 | ₩130,706 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩129,097 | ₩130,234 | ₩129,057 | ₩129,446 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩128,709 | ₩129,779 | ₩128,522 | ₩129,362 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,448 | ₩130,809 | ₩130,348 | ₩130,603 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩130,729 | ₩130,782 | ₩130,114 | ₩130,238 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,502 | ₩130,983 | ₩128,656 | ₩128,988 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩130,675 | ₩130,863 | ₩129,699 | ₩129,857 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,488 | ₩130,716 | ₩130,067 | ₩130,154 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩128,696 | ₩129,231 | ₩128,429 | ₩128,784 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,423 | ₩127,961 | ₩126,423 | ₩127,676 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩126,797 | ₩127,171 | ₩125,001 | ₩125,001 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩126,828 | ₩126,828 | ₩126,828 | ₩126,828 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,546 | ₩127,546 | ₩126,610 | ₩126,875 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,653 | ₩127,800 | ₩126,275 | ₩126,275 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,185 | ₩128,917 | ₩127,185 | ₩128,711 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,559 | ₩127,813 | ₩127,431 | ₩127,431 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,436 | ₩127,305 | ₩126,436 | ₩127,214 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,302 | ₩126,757 | ₩126,148 | ₩126,273 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩126,904 | ₩127,024 | ₩126,516 | ₩126,937 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,222 | ₩127,064 | ₩126,222 | ₩126,709 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,349 | ₩126,663 | ₩126,289 | ₩126,479 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩126,690 | ₩127,492 | ₩126,349 | ₩126,797 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,580 | ₩125,901 | ₩125,299 | ₩125,500 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,641 | ₩124,711 | ₩123,427 | ₩124,509 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,403 | ₩124,590 | ₩124,307 | ₩124,332 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,521 | ₩123,266 | ₩121,782 | ₩122,524 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩123,734 | ₩123,734 | ₩122,664 | ₩123,250 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,320 | ₩123,494 | ₩122,985 | ₩123,123 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩124,891 | ₩125,179 | ₩124,724 | ₩125,096 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩123,788 | ₩124,510 | ₩123,674 | ₩124,374 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩122,925 | ₩125,995 | ₩122,892 | ₩123,864 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,403 | ₩124,671 | ₩123,926 | ₩123,926 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,336 | ₩124,482 | ₩124,336 | ₩124,351 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩123,975 | ₩123,975 | ₩123,349 | ₩123,349 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,219 | ₩125,901 | ₩125,179 | ₩125,842 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩123,133 | ₩123,668 | ₩123,133 | ₩123,429 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩122,878 | ₩122,878 | ₩121,835 | ₩122,214 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩123,895 | ₩123,895 | ₩123,173 | ₩123,328 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,317 | ₩123,768 | ₩122,317 | ₩123,768 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩121,033 | ₩121,033 | ₩120,605 | ₩120,923 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,525 | ₩120,899 | ₩120,324 | ₩120,899 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩121,722 | ₩121,875 | ₩121,608 | ₩121,746 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩121,942 | ₩122,584 | ₩121,942 | ₩122,261 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,488 | ₩122,089 | ₩121,180 | ₩121,661 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩121,127 | ₩121,127 | ₩120,485 | ₩120,966 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩120,899 | ₩120,926 | ₩119,801 | ₩119,801 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩120,752 | ₩121,140 | ₩120,404 | ₩120,404 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,244 | ₩121,167 | ₩120,244 | ₩120,728 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,321 | ₩120,003 | ₩119,095 | ₩119,682 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩119,909 | ₩119,909 | ₩118,759 | ₩118,936 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩118,973 | ₩119,682 | ₩118,973 | ₩119,542 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩117,930 | ₩118,672 | ₩117,930 | ₩118,672 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩118,719 | ₩118,719 | ₩118,262 | ₩118,262 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩118,091 | ₩118,706 | ₩117,796 | ₩118,422 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩116,900 | ₩117,374 | ₩116,900 | ₩117,374 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,276 | ₩113,905 | ₩113,049 | ₩113,873 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,343 | ₩113,865 | ₩113,343 | ₩113,768 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,410 | ₩113,410 | ₩112,861 | ₩113,240 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩113,116 | ₩113,865 | ₩113,116 | ₩113,367 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩110,775 | ₩112,154 | ₩110,682 | ₩112,154 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,334 | ₩110,494 | ₩109,280 | ₩109,280 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,534 | ₩110,815 | ₩109,795 | ₩109,795 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,507 | ₩112,594 | ₩111,013 | ₩111,013 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,651 | ₩113,651 | ₩113,069 | ₩113,287 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,524 | ₩112,808 | ₩111,524 | ₩112,316 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩111,885 | ₩112,133 | ₩111,564 | ₩111,755 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩111,792 | ₩111,792 | ₩109,954 | ₩109,954 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,588 | ₩111,979 | ₩110,534 | ₩111,644 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩112,861 | ₩112,861 | ₩111,584 | ₩111,584 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,370 | ₩113,370 | ₩112,755 | ₩112,795 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,674 | ₩112,755 | ₩112,306 | ₩112,567 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,701 | ₩112,801 | ₩111,377 | ₩111,377 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,607 | ₩112,607 | ₩111,939 | ₩111,983 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩113,878 | ₩113,998 | ₩113,356 | ₩113,667 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩114,092 | ₩114,868 | ₩113,624 | ₩113,635 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩111,792 | ₩113,538 | ₩111,350 | ₩113,538 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩112,888 | ₩113,288 | ₩112,835 | ₩113,005 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩115,951 | ₩115,951 | ₩113,733 | ₩114,654 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩115,911 | ₩116,553 | ₩115,911 | ₩116,406 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,667 | ₩115,725 | ₩113,597 | ₩115,440 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩116,847 | ₩117,368 | ₩116,553 | ₩116,961 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,513 | ₩116,981 | ₩116,299 | ₩116,981 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,248 | ₩117,302 | ₩116,660 | ₩117,034 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩117,770 | ₩117,850 | ₩117,683 | ₩117,683 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩116,740 | ₩117,930 | ₩116,740 | ₩117,213 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,208 | ₩117,208 | ₩116,352 | ₩116,412 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,643 | ₩118,251 | ₩117,489 | ₩117,751 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,422 | ₩117,546 | ₩116,967 | ₩117,435 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩118,051 | ₩118,051 | ₩117,208 | ₩117,580 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,596 | ₩117,703 | ₩117,331 | ₩117,331 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,449 | ₩117,449 | ₩117,386 | ₩117,386 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,626 | ₩118,626 | ₩117,022 | ₩117,022 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩118,880 | ₩118,880 | ₩117,903 | ₩117,903 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,660 | ₩117,660 | ₩117,566 | ₩117,566 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,516 | ₩117,636 | ₩117,410 | ₩117,410 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩117,041 | ₩117,041 | ₩117,041 | ₩117,041 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,376 | ₩115,376 | ₩114,005 | ₩114,611 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,285 | ₩116,285 | ₩115,830 | ₩116,129 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,379 | ₩116,379 | ₩116,129 | ₩116,129 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,496 | ₩115,976 | ₩115,496 | ₩115,630 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩114,831 | ₩114,975 | ₩114,767 | ₩114,767 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩114,881 | ₩115,456 | ₩114,827 | ₩115,456 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩114,079 | ₩114,393 | ₩113,677 | ₩114,393 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩114,761 | ₩114,805 | ₩114,654 | ₩114,805 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩113,958 | ₩114,199 | ₩113,877 | ₩113,877 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩113,865 | ₩113,865 | ₩113,463 | ₩113,632 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩113,878 | ₩113,878 | ₩113,859 | ₩113,859 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,584 | ₩113,584 | ₩113,196 | ₩113,473 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩112,928 | ₩112,968 | ₩111,880 | ₩111,880 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,306 | ₩114,573 | ₩114,306 | ₩114,441 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,192 | ₩114,420 | ₩113,953 | ₩113,953 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,624 | ₩113,717 | ₩113,142 | ₩113,711 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩114,092 | ₩114,326 | ₩113,828 | ₩113,828 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩113,049 | ₩114,533 | ₩113,049 | ₩114,533 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,156 | ₩113,396 | ₩113,156 | ₩113,259 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,567 | ₩112,567 | ₩112,530 | ₩112,530 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,330 | ₩113,330 | ₩112,050 | ₩112,050 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,688 | ₩113,137 | ₩112,688 | ₩113,137 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,672 | ₩112,982 | ₩112,587 | ₩112,733 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,283 | ₩111,814 | ₩111,283 | ₩111,814 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,484 | ₩111,484 | ₩110,670 | ₩110,670 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,618 | ₩111,618 | ₩111,337 | ₩111,352 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,246 | ₩112,327 | ₩112,026 | ₩112,117 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,381 | ₩112,381 | ₩112,381 | ₩112,381 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,420 | ₩112,420 | ₩112,420 | ₩112,420 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩111,992 | ₩112,193 | ₩111,845 | ₩112,036 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,431 | ₩111,691 | ₩111,431 | ₩111,691 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩111,040 | ₩111,040 | ₩111,040 | ₩111,040 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,224 | ₩110,224 | ₩110,224 | ₩110,224 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩110,013 | ₩110,013 | ₩109,874 | ₩109,874 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩110,809 | ₩110,809 | ₩110,809 | ₩110,809 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,525 | ₩111,525 | ₩111,525 | ₩111,525 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,310 | ₩111,310 | ₩111,310 | ₩111,310 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,170 | ₩112,170 | ₩112,170 | ₩112,170 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,721 | ₩111,721 | ₩111,721 | ₩111,721 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,423 | ₩110,423 | ₩110,423 | ₩110,423 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,600 | ₩110,600 | ₩110,600 | ₩110,600 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩111,114 | ₩111,114 | ₩111,114 | ₩111,114 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩110,905 | ₩110,905 | ₩110,905 | ₩110,905 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩110,989 | ₩111,120 | ₩110,949 | ₩111,120 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩110,013 | ₩110,013 | ₩109,923 | ₩109,923 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩109,882 | ₩109,882 | ₩109,882 | ₩109,882 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩110,933 | ₩110,933 | ₩110,933 | ₩110,933 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,494 | ₩110,494 | ₩110,494 | ₩110,494 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,622 | ₩109,622 | ₩109,622 | ₩109,622 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,294 | ₩108,294 | ₩108,294 | ₩108,294 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,271 | ₩107,271 | ₩107,176 | ₩107,176 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩107,860 | ₩108,681 | ₩106,072 | ₩106,072 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩106,755 | ₩106,755 | ₩106,755 | ₩106,755 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩107,057 | ₩107,057 | ₩106,375 | ₩106,800 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩107,091 | ₩107,091 | ₩107,091 | ₩107,091 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,229 | ₩108,229 | ₩108,229 | ₩108,229 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,498 | ₩109,498 | ₩108,540 | ₩108,540 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,385 | ₩110,385 | ₩110,266 | ₩110,266 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,661 | ₩109,661 | ₩109,661 | ₩109,661 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,248 | ₩109,248 | ₩109,248 | ₩109,248 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,829 | ₩107,829 | ₩107,829 | ₩107,829 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,392 | ₩107,525 | ₩107,392 | ₩107,525 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩108,019 | ₩108,019 | ₩108,019 | ₩108,019 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,499 | ₩107,686 | ₩107,499 | ₩107,523 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩107,846 | ₩108,127 | ₩107,846 | ₩108,059 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩107,853 | ₩108,369 | ₩107,826 | ₩108,369 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩108,074 | ₩109,117 | ₩108,074 | ₩108,186 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩108,869 | ₩109,324 | ₩108,328 | ₩108,793 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,212 | ₩109,212 | ₩109,212 | ₩109,212 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,412 | ₩109,412 | ₩109,412 | ₩109,412 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,555 | ₩108,879 | ₩108,100 | ₩108,879 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩107,825 | ₩107,825 | ₩107,825 | ₩107,825 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,487 | ₩107,487 | ₩107,392 | ₩107,392 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,694 | ₩107,694 | ₩107,694 | ₩107,694 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩107,055 | ₩107,055 | ₩107,055 | ₩107,055 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,144 | ₩106,144 | ₩106,144 | ₩106,144 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,757 | ₩105,757 | ₩105,757 | ₩105,757 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,432 | ₩107,432 | ₩107,064 | ₩107,064 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,241 | ₩106,346 | ₩106,241 | ₩106,346 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩105,741 | ₩105,741 | ₩105,741 | ₩105,741 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,489 | ₩104,489 | ₩104,489 | ₩104,489 | 0.00% | 100 |
|---|