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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩134,570 | ₩136,541 | ₩134,382 | ₩136,421 | +1.38% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩134,731 | ₩135,120 | ₩132,236 | ₩134,476 | -0.19% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩135,334 | ₩135,938 | ₩133,993 | ₩135,748 | +0.31% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩134,329 | ₩134,557 | ₩132,116 | ₩134,148 | -0.13% | 6.3만 |
| 2026.09.08–2026.09.11 | ₩134,650 | ₩135,376 | ₩133,470 | ₩135,375 | +0.54% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩134,074 | ₩135,509 | ₩132,545 | ₩134,928 | +0.64% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩134,638 | ₩135,522 | ₩134,060 | ₩134,275 | -0.27% | 6.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,400 |
| ₩134,248 |
| ₩134,771 |
| -1.91% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩136,783 | ₩137,856 | ₩136,354 | ₩136,961 | +0.13% | 21만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,738 | ₩137,574 | ₩134,315 | ₩136,622 | +1.40% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,275 | ₩134,329 | ₩130,734 | ₩134,008 | -0.20% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,725 | ₩134,181 | ₩131,405 | ₩133,189 | -0.40% | 10.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,470 | ₩133,658 | ₩131,941 | ₩132,248 | -0.92% | 10.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,759 | ₩132,934 | ₩131,016 | ₩132,666 | -0.07% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩130,761 | ₩132,558 | ₩130,600 | ₩131,819 | +0.81% | 7.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,815 | ₩131,526 | ₩128,884 | ₩129,952 | -0.66% | 7.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,855 | ₩131,351 | ₩129,018 | ₩130,604 | -0.19% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,905 | ₩129,594 | ₩125,352 | ₩129,146 | +0.97% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,657 | ₩129,279 | ₩126,503 | ₩126,630 | -0.02% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,046 | ₩127,851 | ₩126,577 | ₩127,294 | +0.20% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩124,082 | ₩126,255 | ₩122,124 | ₩125,853 | +1.43% | 27.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩124,753 | ₩126,349 | ₩123,237 | ₩123,469 | -1.03% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,224 | ₩126,255 | ₩122,178 | ₩124,701 | +1.20% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩122,064 | ₩124,243 | ₩120,662 | ₩123,675 | +1.32% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,092 | ₩122,929 | ₩120,138 | ₩122,604 | +1.25% | 7.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,262 | ₩121,507 | ₩118,262 | ₩121,067 | +2.37% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,662 | ₩119,053 | ₩113,367 | ₩118,594 | +4.34% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,644 | ₩114,185 | ₩109,587 | ₩113,558 | +2.63% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,200 | ₩113,970 | ₩110,104 | ₩110,104 | -1.87% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,991 | ₩113,688 | ₩110,263 | ₩110,263 | -2.41% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩112,106 | ₩115,191 | ₩111,663 | ₩111,690 | -0.37% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,175 | ₩117,698 | ₩113,152 | ₩113,322 | -3.29% | 13.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,538 | ₩118,262 | ₩116,626 | ₩117,310 | -0.19% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,926 | ₩118,584 | ₩117,296 | ₩118,082 | +0.13% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,846 | ₩119,214 | ₩117,351 | ₩117,716 | -0.11% | 7.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩115,821 | ₩117,370 | ₩114,325 | ₩117,370 | +1.34% | 6천 |
|---|
| 2026.01.26–2026.01.30 | ₩114,279 | ₩115,781 | ₩113,997 | ₩115,090 | +0.71% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,246 | ₩114,198 | ₩112,194 | ₩113,951 | +0.62% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,367 | ₩114,895 | ₩113,367 | ₩114,763 | +1.23% | 8.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩112,988 | ₩113,715 | ₩112,365 | ₩113,577 | +0.52% | 8.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩112,562 | ₩112,642 | ₩110,981 | ₩112,129 | -0.38% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,744 | ₩112,736 | ₩111,744 | ₩112,697 | +0.85% | 18만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,839 | ₩111,839 | ₩110,183 | ₩111,352 | -0.44% | 500 |
|---|
| 2025.12.08–2025.12.12 | ₩110,911 | ₩112,485 | ₩110,734 | ₩111,623 | +0.64% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩110,191 | ₩111,433 | ₩110,191 | ₩111,426 | +1.12% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,599 | ₩111,245 | ₩108,599 | ₩111,245 | +2.44% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩107,392 | ₩108,986 | ₩106,370 | ₩107,478 | +0.08% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩109,555 | ₩110,695 | ₩108,533 | ₩108,533 | -0.93% | 1.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩108,150 | ₩108,431 | ₩107,694 | ₩108,132 | -0.02% | 2천 |
|---|
| 2025.10.27–2025.10.31 | ₩109,720 | ₩109,720 | ₩108,129 | ₩108,674 | -0.95% | 6.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩107,356 | ₩109,185 | ₩107,356 | ₩109,185 | +1.70% | 8.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩106,039 | ₩107,734 | ₩106,039 | ₩106,442 | +0.38% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,783 | ₩104,783 | ₩104,783 | ₩104,783 | 0.00% | 100 |
|---|