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 | ₩135,632 | ₩136,301 | ₩135,270 | ₩136,181 | +0.40% | 1.4만 |
| 2026.10.08 | ₩135,217 | ₩135,404 | ₩134,762 | ₩135,183 | -0.02% | 3.2만 |
| 2026.10.07 | ₩135,230 | ₩135,471 | ₩134,467 | ₩135,377 | +0.11% | 3만 |
| 2026.10.06 | ₩135,337 | ₩136,288 | ₩135,337 | ₩136,047 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,333 | ₩135,096 | ₩134,146 | ₩134,746 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,347 | ₩134,427 | ₩133,905 | ₩134,239 | -0.08% | 4.2천 |
| 2026.10.01 | ₩132,901 | ₩133,476 | ₩132,004 | ₩133,266 | +0.28% | 4.6천 |
| 2026.09.30 | ₩134,132 | ₩134,213 | ₩133,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,122 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩134,239 | ₩134,239 | ₩133,102 | ₩133,604 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,494 | ₩134,882 | ₩133,918 | ₩134,024 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,574 | ₩135,551 | ₩134,574 | ₩135,509 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩134,132 | ₩134,416 | ₩133,758 | ₩134,392 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩134,845 | ₩135,003 | ₩134,293 | ₩134,300 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩134,922 | ₩135,278 | ₩134,922 | ₩135,174 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩135,096 | ₩135,699 | ₩134,775 | ₩135,565 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,624 | ₩133,984 | ₩133,383 | ₩133,911 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,577 | ₩134,226 | ₩133,316 | ₩133,997 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,320 | ₩134,320 | ₩131,883 | ₩132,727 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩134,012 | ₩134,012 | ₩133,316 | ₩133,744 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩134,092 | ₩134,239 | ₩133,597 | ₩133,862 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩134,962 | ₩135,138 | ₩134,588 | ₩135,136 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,784 | ₩133,784 | ₩133,235 | ₩133,379 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩134,052 | ₩134,159 | ₩133,758 | ₩133,958 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,414 | ₩134,507 | ₩134,132 | ₩134,158 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩135,110 | ₩135,110 | ₩134,588 | ₩134,691 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩134,146 | ₩135,270 | ₩134,146 | ₩135,029 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩133,182 | ₩133,610 | ₩132,981 | ₩133,490 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩132,954 | ₩133,035 | ₩132,312 | ₩132,344 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩133,838 | ₩133,838 | ₩133,075 | ₩133,338 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,521 | ₩134,521 | ₩133,932 | ₩134,039 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,641 | ₩134,641 | ₩133,824 | ₩134,199 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩135,070 | ₩135,284 | ₩134,895 | ₩135,003 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,614 | ₩135,070 | ₩134,614 | ₩135,016 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,401 | ₩134,668 | ₩134,099 | ₩134,558 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩134,909 | ₩134,909 | ₩134,012 | ₩134,534 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩135,163 | ₩135,163 | ₩134,049 | ₩134,049 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩135,980 | ₩136,288 | ₩135,519 | ₩135,519 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,685 | ₩135,926 | ₩135,444 | ₩135,730 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩137,158 | ₩137,158 | ₩136,321 | ₩136,321 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩137,062 | ₩137,062 | ₩136,556 | ₩136,720 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩137,292 | ₩137,613 | ₩136,637 | ₩136,637 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,422 | ₩136,877 | ₩136,395 | ₩136,689 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,355 | ₩136,542 | ₩136,114 | ₩136,294 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,542 | ₩136,716 | ₩136,274 | ₩136,384 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩136,080 | ₩136,447 | ₩135,993 | ₩136,382 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,582 | ₩136,582 | ₩135,913 | ₩136,274 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,332 | ₩137,332 | ₩135,893 | ₩135,893 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,511 | ₩136,930 | ₩134,882 | ₩136,491 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,501 | ₩134,729 | ₩134,079 | ₩134,729 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,376 | ₩133,958 | ₩132,834 | ₩133,772 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,338 | ₩133,517 | ₩131,943 | ₩132,960 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩133,102 | ₩133,102 | ₩130,504 | ₩130,571 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩132,941 | ₩133,209 | ₩132,365 | ₩132,807 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩134,039 | ₩134,092 | ₩132,539 | ₩133,182 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩133,061 | ₩133,684 | ₩132,954 | ₩132,954 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,713 | ₩133,294 | ₩132,379 | ₩132,901 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,557 | ₩133,945 | ₩133,423 | ₩133,811 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,736 | ₩133,302 | ₩131,736 | ₩133,182 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,490 | ₩133,490 | ₩131,174 | ₩131,175 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,405 | ₩132,780 | ₩131,776 | ₩132,016 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,396 | ₩133,423 | ₩132,566 | ₩132,757 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,409 | ₩133,409 | ₩132,620 | ₩133,182 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩132,836 | ₩132,968 | ₩132,459 | ₩132,834 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩133,235 | ₩133,235 | ₩131,709 | ₩131,709 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩132,138 | ₩132,593 | ₩131,803 | ₩132,432 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,415 | ₩132,164 | ₩131,294 | ₩131,848 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩131,254 | ₩131,401 | ₩130,785 | ₩131,072 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,700 | ₩132,700 | ₩131,950 | ₩132,152 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,526 | ₩132,673 | ₩132,111 | ₩132,462 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩131,816 | ₩132,325 | ₩130,812 | ₩131,587 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,602 | ₩131,877 | ₩131,053 | ₩131,174 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,696 | ₩132,271 | ₩131,334 | ₩131,803 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,531 | ₩131,400 | ₩130,370 | ₩131,321 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩130,210 | ₩130,464 | ₩129,594 | ₩129,724 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩131,093 | ₩131,294 | ₩130,504 | ₩130,843 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩129,232 | ₩130,370 | ₩129,192 | ₩129,582 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩128,844 | ₩129,915 | ₩128,657 | ₩129,498 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,585 | ₩130,946 | ₩130,484 | ₩130,740 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩130,866 | ₩130,919 | ₩130,250 | ₩130,374 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,638 | ₩131,120 | ₩128,791 | ₩129,123 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩130,812 | ₩131,000 | ₩129,835 | ₩129,993 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,625 | ₩130,852 | ₩130,203 | ₩130,290 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩128,831 | ₩129,366 | ₩128,563 | ₩128,919 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,555 | ₩128,094 | ₩126,555 | ₩127,809 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩126,930 | ₩127,305 | ₩125,132 | ₩125,132 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩126,961 | ₩126,961 | ₩126,961 | ₩126,961 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,679 | ₩127,679 | ₩126,742 | ₩127,007 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,787 | ₩127,934 | ₩126,408 | ₩126,408 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,318 | ₩129,052 | ₩127,318 | ₩128,846 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,693 | ₩127,947 | ₩127,564 | ₩127,564 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,568 | ₩127,438 | ₩126,568 | ₩127,347 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,434 | ₩126,890 | ₩126,280 | ₩126,405 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩127,037 | ₩127,157 | ₩126,649 | ₩127,070 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,354 | ₩127,197 | ₩126,354 | ₩126,841 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,481 | ₩126,796 | ₩126,421 | ₩126,611 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩126,823 | ₩127,626 | ₩126,481 | ₩126,930 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,711 | ₩126,033 | ₩125,430 | ₩125,631 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,770 | ₩124,841 | ₩123,556 | ₩124,639 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,533 | ₩124,721 | ₩124,437 | ₩124,462 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,650 | ₩123,395 | ₩121,909 | ₩122,652 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩123,864 | ₩123,864 | ₩122,793 | ₩123,379 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,449 | ₩123,623 | ₩123,114 | ₩123,252 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩125,022 | ₩125,310 | ₩124,855 | ₩125,227 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩123,917 | ₩124,640 | ₩123,804 | ₩124,504 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩123,054 | ₩126,126 | ₩123,020 | ₩123,994 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,533 | ₩124,801 | ₩124,055 | ₩124,055 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,466 | ₩124,612 | ₩124,466 | ₩124,481 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩124,105 | ₩124,105 | ₩123,478 | ₩123,478 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,350 | ₩126,033 | ₩125,310 | ₩125,974 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩123,261 | ₩123,797 | ₩123,261 | ₩123,559 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩123,007 | ₩123,007 | ₩121,963 | ₩122,342 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩124,025 | ₩124,025 | ₩123,302 | ₩123,457 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,445 | ₩123,897 | ₩122,445 | ₩123,897 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩121,160 | ₩121,160 | ₩120,731 | ₩121,050 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,651 | ₩121,026 | ₩120,450 | ₩121,026 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩121,849 | ₩122,003 | ₩121,735 | ₩121,873 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩122,070 | ₩122,713 | ₩122,070 | ₩122,389 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,615 | ₩122,217 | ₩121,307 | ₩121,789 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩121,253 | ₩121,253 | ₩120,611 | ₩121,093 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩121,026 | ₩121,052 | ₩119,927 | ₩119,927 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩120,878 | ₩121,267 | ₩120,530 | ₩120,530 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,370 | ₩121,293 | ₩120,370 | ₩120,854 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,446 | ₩120,129 | ₩119,220 | ₩119,807 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩120,035 | ₩120,035 | ₩118,884 | ₩119,060 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩119,098 | ₩119,807 | ₩119,098 | ₩119,667 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩118,054 | ₩118,797 | ₩118,054 | ₩118,797 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩118,843 | ₩118,843 | ₩118,386 | ₩118,386 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩118,214 | ₩118,830 | ₩117,920 | ₩118,546 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩117,023 | ₩117,497 | ₩117,023 | ₩117,497 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,395 | ₩114,024 | ₩113,167 | ₩113,992 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,462 | ₩113,984 | ₩113,462 | ₩113,887 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,529 | ₩113,529 | ₩112,980 | ₩113,359 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩113,234 | ₩113,984 | ₩113,234 | ₩113,486 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩110,891 | ₩112,271 | ₩110,797 | ₩112,271 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,449 | ₩110,610 | ₩109,394 | ₩109,394 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,650 | ₩110,931 | ₩109,910 | ₩109,910 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,625 | ₩112,712 | ₩111,129 | ₩111,129 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,770 | ₩113,770 | ₩113,187 | ₩113,405 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,641 | ₩112,926 | ₩111,641 | ₩112,433 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩112,002 | ₩112,250 | ₩111,681 | ₩111,872 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩111,909 | ₩111,909 | ₩110,069 | ₩110,069 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,704 | ₩112,096 | ₩110,650 | ₩111,761 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩112,980 | ₩112,980 | ₩111,701 | ₩111,701 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,488 | ₩113,488 | ₩112,873 | ₩112,913 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,792 | ₩112,873 | ₩112,424 | ₩112,685 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,819 | ₩112,919 | ₩111,494 | ₩111,494 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,725 | ₩112,725 | ₩112,056 | ₩112,100 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩113,997 | ₩114,118 | ₩113,475 | ₩113,786 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩114,211 | ₩114,988 | ₩113,743 | ₩113,753 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩111,909 | ₩113,657 | ₩111,467 | ₩113,657 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩113,006 | ₩113,407 | ₩112,953 | ₩113,123 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩116,072 | ₩116,072 | ₩113,853 | ₩114,774 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩116,032 | ₩116,675 | ₩116,032 | ₩116,527 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,787 | ₩115,846 | ₩113,716 | ₩115,561 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩116,969 | ₩117,491 | ₩116,675 | ₩117,083 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,635 | ₩117,103 | ₩116,420 | ₩117,103 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,371 | ₩117,424 | ₩116,782 | ₩117,157 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩117,893 | ₩117,973 | ₩117,806 | ₩117,806 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩116,862 | ₩118,054 | ₩116,862 | ₩117,336 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,331 | ₩117,331 | ₩116,474 | ₩116,534 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,766 | ₩118,375 | ₩117,612 | ₩117,874 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,545 | ₩117,669 | ₩117,090 | ₩117,558 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩118,174 | ₩118,174 | ₩117,331 | ₩117,703 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,719 | ₩117,826 | ₩117,454 | ₩117,454 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,572 | ₩117,572 | ₩117,509 | ₩117,509 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,750 | ₩118,750 | ₩117,145 | ₩117,145 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩119,004 | ₩119,004 | ₩118,027 | ₩118,027 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,783 | ₩117,783 | ₩117,689 | ₩117,689 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,639 | ₩117,759 | ₩117,533 | ₩117,533 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩117,163 | ₩117,163 | ₩117,163 | ₩117,163 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,497 | ₩115,497 | ₩114,124 | ₩114,731 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,407 | ₩116,407 | ₩115,952 | ₩116,250 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,501 | ₩116,501 | ₩116,250 | ₩116,250 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,617 | ₩116,098 | ₩115,617 | ₩115,751 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩114,952 | ₩115,095 | ₩114,887 | ₩114,887 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩115,001 | ₩115,577 | ₩114,948 | ₩115,577 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩114,198 | ₩114,513 | ₩113,796 | ₩114,513 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩114,881 | ₩114,925 | ₩114,774 | ₩114,925 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩114,077 | ₩114,318 | ₩113,996 | ₩113,996 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩113,984 | ₩113,984 | ₩113,582 | ₩113,751 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩113,997 | ₩113,997 | ₩113,978 | ₩113,978 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,703 | ₩113,703 | ₩113,314 | ₩113,591 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩113,047 | ₩113,087 | ₩111,997 | ₩111,997 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,426 | ₩114,693 | ₩114,426 | ₩114,561 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,312 | ₩114,539 | ₩114,072 | ₩114,072 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,743 | ₩113,836 | ₩113,261 | ₩113,830 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩114,211 | ₩114,446 | ₩113,948 | ₩113,948 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩113,167 | ₩114,653 | ₩113,167 | ₩114,653 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,274 | ₩113,515 | ₩113,274 | ₩113,377 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,685 | ₩112,685 | ₩112,648 | ₩112,648 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,448 | ₩113,448 | ₩112,167 | ₩112,167 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,806 | ₩113,255 | ₩112,806 | ₩113,255 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,790 | ₩113,100 | ₩112,705 | ₩112,851 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,400 | ₩111,931 | ₩111,400 | ₩111,931 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,601 | ₩111,601 | ₩110,785 | ₩110,785 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,735 | ₩111,735 | ₩111,453 | ₩111,468 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,364 | ₩112,444 | ₩112,143 | ₩112,234 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,499 | ₩112,499 | ₩112,499 | ₩112,499 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,538 | ₩112,538 | ₩112,538 | ₩112,538 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩112,109 | ₩112,310 | ₩111,962 | ₩112,154 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,547 | ₩111,808 | ₩111,547 | ₩111,808 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩111,156 | ₩111,156 | ₩111,156 | ₩111,156 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,340 | ₩110,340 | ₩110,340 | ₩110,340 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩110,128 | ₩110,128 | ₩109,989 | ₩109,989 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩110,925 | ₩110,925 | ₩110,925 | ₩110,925 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,642 | ₩111,642 | ₩111,642 | ₩111,642 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,427 | ₩111,427 | ₩111,427 | ₩111,427 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,287 | ₩112,287 | ₩112,287 | ₩112,287 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,838 | ₩111,838 | ₩111,838 | ₩111,838 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,539 | ₩110,539 | ₩110,539 | ₩110,539 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,716 | ₩110,716 | ₩110,716 | ₩110,716 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩111,230 | ₩111,230 | ₩111,230 | ₩111,230 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩111,021 | ₩111,021 | ₩111,021 | ₩111,021 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩111,105 | ₩111,237 | ₩111,065 | ₩111,237 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩110,128 | ₩110,128 | ₩110,038 | ₩110,038 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩109,997 | ₩109,997 | ₩109,997 | ₩109,997 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩111,049 | ₩111,049 | ₩111,049 | ₩111,049 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,610 | ₩110,610 | ₩110,610 | ₩110,610 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,737 | ₩109,737 | ₩109,737 | ₩109,737 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,408 | ₩108,408 | ₩108,408 | ₩108,408 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,384 | ₩107,384 | ₩107,288 | ₩107,288 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩107,973 | ₩108,795 | ₩106,183 | ₩106,183 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩106,867 | ₩106,867 | ₩106,867 | ₩106,867 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩107,169 | ₩107,169 | ₩106,487 | ₩106,912 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩107,203 | ₩107,203 | ₩107,203 | ₩107,203 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,342 | ₩108,342 | ₩108,342 | ₩108,342 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,613 | ₩109,613 | ₩108,654 | ₩108,654 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,500 | ₩110,500 | ₩110,381 | ₩110,381 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,776 | ₩109,776 | ₩109,776 | ₩109,776 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,362 | ₩109,362 | ₩109,362 | ₩109,362 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,942 | ₩107,942 | ₩107,942 | ₩107,942 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,504 | ₩107,638 | ₩107,504 | ₩107,638 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩108,132 | ₩108,132 | ₩108,132 | ₩108,132 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,611 | ₩107,799 | ₩107,611 | ₩107,635 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩107,959 | ₩108,240 | ₩107,959 | ₩108,172 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩107,966 | ₩108,483 | ₩107,939 | ₩108,483 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩108,187 | ₩109,231 | ₩108,187 | ₩108,299 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩108,983 | ₩109,439 | ₩108,441 | ₩108,907 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,326 | ₩109,326 | ₩109,326 | ₩109,326 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,527 | ₩109,527 | ₩109,527 | ₩109,527 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,669 | ₩108,993 | ₩108,214 | ₩108,993 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩107,938 | ₩107,938 | ₩107,938 | ₩107,938 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,599 | ₩107,599 | ₩107,504 | ₩107,504 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,807 | ₩107,807 | ₩107,807 | ₩107,807 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩107,167 | ₩107,167 | ₩107,167 | ₩107,167 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,255 | ₩106,255 | ₩106,255 | ₩106,255 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,868 | ₩105,868 | ₩105,868 | ₩105,868 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,544 | ₩107,544 | ₩107,176 | ₩107,176 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,353 | ₩106,457 | ₩106,353 | ₩106,457 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩105,852 | ₩105,852 | ₩105,852 | ₩105,852 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,599 | ₩104,599 | ₩104,599 | ₩104,599 | 0.00% | 100 |
|---|