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 | ₩135,399 | ₩136,067 | ₩135,038 | ₩135,947 | +0.40% | 1.4만 |
| 2026.10.08 | ₩134,984 | ₩135,172 | ₩134,530 | ₩134,951 | -0.02% | 3.2만 |
| 2026.10.07 | ₩134,998 | ₩135,238 | ₩134,236 | ₩135,145 | +0.11% | 3만 |
| 2026.10.06 | ₩135,105 | ₩136,054 | ₩135,105 | ₩135,813 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,102 | ₩134,864 | ₩133,915 | ₩134,514 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,116 | ₩134,196 | ₩133,675 | ₩134,009 | -0.08% | 4.2천 |
| 2026.10.01 | ₩132,672 | ₩133,247 | ₩131,777 | ₩133,037 | +0.28% | 4.6천 |
| 2026.09.30 | ₩133,902 | ₩133,982 | ₩132,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,893 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩134,009 | ₩134,009 | ₩132,873 | ₩133,374 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,263 | ₩134,650 | ₩133,688 | ₩133,794 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,343 | ₩135,319 | ₩134,343 | ₩135,276 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩133,902 | ₩134,185 | ₩133,528 | ₩134,161 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩134,613 | ₩134,771 | ₩134,062 | ₩134,069 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩134,690 | ₩135,046 | ₩134,690 | ₩134,942 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩134,864 | ₩135,466 | ₩134,543 | ₩135,332 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,394 | ₩133,754 | ₩133,153 | ₩133,681 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,347 | ₩133,995 | ₩133,087 | ₩133,767 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,089 | ₩134,089 | ₩131,657 | ₩132,499 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩133,782 | ₩133,782 | ₩133,087 | ₩133,514 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩133,862 | ₩134,009 | ₩133,367 | ₩133,632 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩134,731 | ₩134,906 | ₩134,356 | ₩134,904 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,554 | ₩133,554 | ₩133,006 | ₩133,149 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩133,822 | ₩133,929 | ₩133,528 | ₩133,728 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,183 | ₩134,276 | ₩133,902 | ₩133,927 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩134,878 | ₩134,878 | ₩134,356 | ₩134,459 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩133,915 | ₩135,038 | ₩133,915 | ₩134,797 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩132,953 | ₩133,381 | ₩132,753 | ₩133,260 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩132,726 | ₩132,806 | ₩132,084 | ₩132,116 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩133,608 | ₩133,608 | ₩132,846 | ₩133,109 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,290 | ₩134,290 | ₩133,701 | ₩133,808 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,410 | ₩134,410 | ₩133,595 | ₩133,969 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩134,837 | ₩135,051 | ₩134,664 | ₩134,771 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,383 | ₩134,837 | ₩134,383 | ₩134,784 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,171 | ₩134,437 | ₩133,869 | ₩134,327 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩134,677 | ₩134,677 | ₩133,782 | ₩134,303 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩134,931 | ₩134,931 | ₩133,819 | ₩133,819 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩135,746 | ₩136,054 | ₩135,287 | ₩135,287 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,452 | ₩135,693 | ₩135,212 | ₩135,496 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩136,922 | ₩136,922 | ₩136,087 | ₩136,087 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩136,826 | ₩136,826 | ₩136,321 | ₩136,485 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩137,056 | ₩137,377 | ₩136,402 | ₩136,402 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,187 | ₩136,642 | ₩136,161 | ₩136,455 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,120 | ₩136,308 | ₩135,880 | ₩136,060 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,308 | ₩136,481 | ₩136,040 | ₩136,150 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩135,847 | ₩136,213 | ₩135,760 | ₩136,147 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,348 | ₩136,348 | ₩135,679 | ₩136,040 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,096 | ₩137,096 | ₩135,659 | ₩135,659 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,279 | ₩136,695 | ₩134,650 | ₩136,257 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,269 | ₩134,498 | ₩133,848 | ₩134,498 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,147 | ₩133,728 | ₩132,606 | ₩133,542 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,111 | ₩133,287 | ₩131,717 | ₩132,731 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩132,873 | ₩132,873 | ₩130,280 | ₩130,347 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩132,712 | ₩132,980 | ₩132,138 | ₩132,579 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩133,808 | ₩133,862 | ₩132,312 | ₩132,953 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩132,833 | ₩133,454 | ₩132,726 | ₩132,726 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,485 | ₩133,065 | ₩132,151 | ₩132,672 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,327 | ₩133,715 | ₩133,194 | ₩133,581 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,510 | ₩133,073 | ₩131,510 | ₩132,953 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,260 | ₩133,260 | ₩130,948 | ₩130,950 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,178 | ₩132,552 | ₩131,550 | ₩131,789 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,167 | ₩133,194 | ₩132,338 | ₩132,529 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,180 | ₩133,180 | ₩132,392 | ₩132,953 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩132,608 | ₩132,739 | ₩132,231 | ₩132,606 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩133,006 | ₩133,006 | ₩131,483 | ₩131,483 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩131,911 | ₩132,365 | ₩131,576 | ₩132,205 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,189 | ₩131,937 | ₩131,069 | ₩131,622 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩131,029 | ₩131,176 | ₩130,561 | ₩130,847 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,472 | ₩132,472 | ₩131,723 | ₩131,925 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,298 | ₩132,445 | ₩131,884 | ₩132,234 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩131,590 | ₩132,098 | ₩130,587 | ₩131,361 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,376 | ₩131,650 | ₩130,828 | ₩130,948 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,470 | ₩132,044 | ₩131,109 | ₩131,576 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,307 | ₩131,174 | ₩130,146 | ₩131,095 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩129,986 | ₩130,240 | ₩129,371 | ₩129,501 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩130,868 | ₩131,069 | ₩130,280 | ₩130,618 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩129,010 | ₩130,146 | ₩128,970 | ₩129,359 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩128,623 | ₩129,692 | ₩128,436 | ₩129,275 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,360 | ₩130,721 | ₩130,260 | ₩130,515 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩130,641 | ₩130,694 | ₩130,026 | ₩130,150 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,414 | ₩130,895 | ₩128,569 | ₩128,901 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩130,587 | ₩130,775 | ₩129,612 | ₩129,770 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,400 | ₩130,628 | ₩129,979 | ₩130,066 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩128,609 | ₩129,144 | ₩128,342 | ₩128,698 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,337 | ₩127,874 | ₩126,337 | ₩127,590 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩126,712 | ₩127,086 | ₩124,917 | ₩124,917 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩126,742 | ₩126,742 | ₩126,742 | ₩126,742 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,460 | ₩127,460 | ₩126,525 | ₩126,789 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,567 | ₩127,714 | ₩126,190 | ₩126,190 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,099 | ₩128,830 | ₩127,099 | ₩128,624 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,473 | ₩127,727 | ₩127,345 | ₩127,345 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,351 | ₩127,220 | ₩126,351 | ₩127,129 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,217 | ₩126,672 | ₩126,063 | ₩126,188 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩126,819 | ₩126,939 | ₩126,431 | ₩126,852 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,137 | ₩126,979 | ₩126,137 | ₩126,623 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,264 | ₩126,578 | ₩126,204 | ₩126,394 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩126,605 | ₩127,407 | ₩126,264 | ₩126,712 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,495 | ₩125,816 | ₩125,215 | ₩125,415 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,558 | ₩124,627 | ₩123,344 | ₩124,425 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,319 | ₩124,506 | ₩124,223 | ₩124,249 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,439 | ₩123,183 | ₩121,700 | ₩122,442 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩123,651 | ₩123,651 | ₩122,582 | ₩123,167 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,237 | ₩123,411 | ₩122,903 | ₩123,040 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩124,807 | ₩125,095 | ₩124,640 | ₩125,012 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩123,705 | ₩124,426 | ₩123,591 | ₩124,290 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩122,843 | ₩125,910 | ₩122,809 | ₩123,781 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,319 | ₩124,587 | ₩123,842 | ₩123,842 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,253 | ₩124,398 | ₩124,253 | ₩124,267 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩123,892 | ₩123,892 | ₩123,266 | ₩123,266 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,135 | ₩125,816 | ₩125,095 | ₩125,757 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩123,050 | ₩123,584 | ₩123,050 | ₩123,346 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩122,796 | ₩122,796 | ₩121,753 | ₩122,132 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩123,812 | ₩123,812 | ₩123,090 | ₩123,245 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,234 | ₩123,685 | ₩122,234 | ₩123,685 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩120,951 | ₩120,951 | ₩120,524 | ₩120,842 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,444 | ₩120,818 | ₩120,243 | ₩120,818 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩121,640 | ₩121,793 | ₩121,526 | ₩121,664 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩121,860 | ₩122,502 | ₩121,860 | ₩122,178 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,406 | ₩122,007 | ₩121,098 | ₩121,580 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩121,045 | ₩121,045 | ₩120,403 | ₩120,885 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩120,818 | ₩120,845 | ₩119,721 | ₩119,721 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩120,671 | ₩121,058 | ₩120,323 | ₩120,323 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,163 | ₩121,085 | ₩120,163 | ₩120,647 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,241 | ₩119,922 | ₩119,015 | ₩119,602 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩119,829 | ₩119,829 | ₩118,679 | ₩118,856 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩118,893 | ₩119,602 | ₩118,893 | ₩119,461 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩117,851 | ₩118,593 | ₩117,851 | ₩118,593 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩118,639 | ₩118,639 | ₩118,182 | ₩118,182 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩118,011 | ₩118,626 | ₩117,717 | ₩118,343 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩116,822 | ₩117,295 | ₩116,822 | ₩117,295 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,200 | ₩113,828 | ₩112,973 | ₩113,796 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,267 | ₩113,788 | ₩113,267 | ₩113,692 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,334 | ₩113,334 | ₩112,786 | ₩113,164 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩113,039 | ₩113,788 | ₩113,039 | ₩113,291 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩110,701 | ₩112,079 | ₩110,607 | ₩112,079 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,260 | ₩110,420 | ₩109,206 | ₩109,206 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,460 | ₩110,741 | ₩109,721 | ₩109,721 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,431 | ₩112,518 | ₩110,939 | ₩110,939 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,574 | ₩113,574 | ₩112,993 | ₩113,211 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,449 | ₩112,732 | ₩111,449 | ₩112,240 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩111,810 | ₩112,057 | ₩111,489 | ₩111,680 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩111,716 | ₩111,716 | ₩109,880 | ₩109,880 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,514 | ₩111,903 | ₩110,460 | ₩111,569 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩112,786 | ₩112,786 | ₩111,509 | ₩111,509 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,293 | ₩113,293 | ₩112,679 | ₩112,719 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,598 | ₩112,679 | ₩112,231 | ₩112,492 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,625 | ₩112,725 | ₩111,302 | ₩111,302 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,532 | ₩112,532 | ₩111,863 | ₩111,907 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩113,801 | ₩113,922 | ₩113,280 | ₩113,590 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩114,015 | ₩114,790 | ₩113,547 | ₩113,558 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩111,716 | ₩113,462 | ₩111,275 | ₩113,462 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩112,812 | ₩113,212 | ₩112,759 | ₩112,929 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩115,873 | ₩115,873 | ₩113,657 | ₩114,576 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩115,833 | ₩116,474 | ₩115,833 | ₩116,327 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,590 | ₩115,647 | ₩113,521 | ₩115,362 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩116,768 | ₩117,289 | ₩116,474 | ₩116,882 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,434 | ₩116,902 | ₩116,220 | ₩116,902 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,169 | ₩117,223 | ₩116,581 | ₩116,955 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩117,690 | ₩117,771 | ₩117,604 | ₩117,604 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩116,661 | ₩117,851 | ₩116,661 | ₩117,134 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,129 | ₩117,129 | ₩116,274 | ₩116,334 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,563 | ₩118,172 | ₩117,410 | ₩117,672 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,343 | ₩117,467 | ₩116,889 | ₩117,356 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩117,971 | ₩117,971 | ₩117,129 | ₩117,501 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,517 | ₩117,624 | ₩117,252 | ₩117,252 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,370 | ₩117,370 | ₩117,307 | ₩117,307 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,546 | ₩118,546 | ₩116,943 | ₩116,943 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩118,800 | ₩118,800 | ₩117,824 | ₩117,824 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,581 | ₩117,581 | ₩117,487 | ₩117,487 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,437 | ₩117,557 | ₩117,331 | ₩117,331 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩116,962 | ₩116,962 | ₩116,962 | ₩116,962 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,298 | ₩115,298 | ₩113,928 | ₩114,534 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,207 | ₩116,207 | ₩115,753 | ₩116,051 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,300 | ₩116,300 | ₩116,051 | ₩116,051 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,418 | ₩115,898 | ₩115,418 | ₩115,552 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩114,754 | ₩114,897 | ₩114,690 | ₩114,690 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩114,804 | ₩115,378 | ₩114,750 | ₩115,378 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩114,002 | ₩114,316 | ₩113,601 | ₩114,316 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩114,683 | ₩114,727 | ₩114,576 | ₩114,727 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩113,881 | ₩114,122 | ₩113,800 | ₩113,800 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩113,788 | ₩113,788 | ₩113,387 | ₩113,555 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩113,801 | ₩113,801 | ₩113,783 | ₩113,783 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,507 | ₩113,507 | ₩113,120 | ₩113,396 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩112,852 | ₩112,892 | ₩111,805 | ₩111,805 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,229 | ₩114,496 | ₩114,229 | ₩114,364 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,115 | ₩114,343 | ₩113,876 | ₩113,876 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,547 | ₩113,641 | ₩113,066 | ₩113,634 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩114,015 | ₩114,249 | ₩113,752 | ₩113,752 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩112,973 | ₩114,456 | ₩112,973 | ₩114,456 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,080 | ₩113,320 | ₩113,080 | ₩113,182 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,492 | ₩112,492 | ₩112,454 | ₩112,454 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,253 | ₩113,253 | ₩111,974 | ₩111,974 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,612 | ₩113,061 | ₩112,612 | ₩113,061 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,596 | ₩112,906 | ₩112,512 | ₩112,657 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,208 | ₩111,739 | ₩111,208 | ₩111,739 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,409 | ₩111,409 | ₩110,595 | ₩110,595 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,543 | ₩111,543 | ₩111,262 | ₩111,277 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,171 | ₩112,251 | ₩111,950 | ₩112,041 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,306 | ₩112,306 | ₩112,306 | ₩112,306 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,345 | ₩112,345 | ₩112,345 | ₩112,345 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩111,917 | ₩112,117 | ₩111,770 | ₩111,961 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,356 | ₩111,616 | ₩111,356 | ₩111,616 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩110,965 | ₩110,965 | ₩110,965 | ₩110,965 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,150 | ₩110,150 | ₩110,150 | ₩110,150 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩109,939 | ₩109,939 | ₩109,800 | ₩109,800 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩110,734 | ₩110,734 | ₩110,734 | ₩110,734 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,450 | ₩111,450 | ₩111,450 | ₩111,450 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,235 | ₩111,235 | ₩111,235 | ₩111,235 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,095 | ₩112,095 | ₩112,095 | ₩112,095 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,646 | ₩111,646 | ₩111,646 | ₩111,646 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,349 | ₩110,349 | ₩110,349 | ₩110,349 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,526 | ₩110,526 | ₩110,526 | ₩110,526 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩111,039 | ₩111,039 | ₩111,039 | ₩111,039 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩110,830 | ₩110,830 | ₩110,830 | ₩110,830 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩110,914 | ₩111,045 | ₩110,874 | ₩111,045 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩109,939 | ₩109,939 | ₩109,849 | ₩109,849 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩109,808 | ₩109,808 | ₩109,808 | ₩109,808 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩110,858 | ₩110,858 | ₩110,858 | ₩110,858 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,420 | ₩110,420 | ₩110,420 | ₩110,420 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,549 | ₩109,549 | ₩109,549 | ₩109,549 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,221 | ₩108,221 | ₩108,221 | ₩108,221 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,199 | ₩107,199 | ₩107,104 | ₩107,104 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩107,787 | ₩108,608 | ₩106,000 | ₩106,000 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩106,683 | ₩106,683 | ₩106,683 | ₩106,683 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩106,985 | ₩106,985 | ₩106,304 | ₩106,729 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩107,019 | ₩107,019 | ₩107,019 | ₩107,019 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,156 | ₩108,156 | ₩108,156 | ₩108,156 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,424 | ₩109,424 | ₩108,467 | ₩108,467 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,310 | ₩110,310 | ₩110,191 | ₩110,191 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,587 | ₩109,587 | ₩109,587 | ₩109,587 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,174 | ₩109,174 | ₩109,174 | ₩109,174 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,756 | ₩107,756 | ₩107,756 | ₩107,756 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,319 | ₩107,453 | ₩107,319 | ₩107,453 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩107,946 | ₩107,946 | ₩107,946 | ₩107,946 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,426 | ₩107,613 | ₩107,426 | ₩107,450 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩107,774 | ₩108,054 | ₩107,774 | ₩107,986 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩107,780 | ₩108,296 | ₩107,754 | ₩108,296 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩108,001 | ₩109,043 | ₩108,001 | ₩108,113 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩108,796 | ₩109,251 | ₩108,255 | ₩108,720 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,138 | ₩109,138 | ₩109,138 | ₩109,138 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,339 | ₩109,339 | ₩109,339 | ₩109,339 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,482 | ₩108,806 | ₩108,028 | ₩108,806 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩107,752 | ₩107,752 | ₩107,752 | ₩107,752 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,414 | ₩107,414 | ₩107,319 | ₩107,319 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,621 | ₩107,621 | ₩107,621 | ₩107,621 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩106,983 | ₩106,983 | ₩106,983 | ₩106,983 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,072 | ₩106,072 | ₩106,072 | ₩106,072 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,686 | ₩105,686 | ₩105,686 | ₩105,686 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,359 | ₩107,359 | ₩106,992 | ₩106,992 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,170 | ₩106,274 | ₩106,170 | ₩106,274 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩105,670 | ₩105,670 | ₩105,670 | ₩105,670 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,419 | ₩104,419 | ₩104,419 | ₩104,419 | 0.00% | 100 |
|---|