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 | ₩134,458 | ₩136,427 | ₩134,270 | ₩136,307 | +1.38% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩134,618 | ₩135,007 | ₩132,126 | ₩134,364 | -0.19% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩135,221 | ₩135,824 | ₩133,881 | ₩135,634 | +0.31% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩134,216 | ₩134,444 | ₩132,005 | ₩134,036 | -0.13% | 6.3만 |
| 2026.09.08–2026.09.11 | ₩134,538 | ₩135,263 | ₩133,359 | ₩135,262 | +0.54% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩133,962 | ₩135,396 | ₩132,434 | ₩134,815 | +0.64% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩134,526 | ₩135,409 | ₩133,948 | ₩134,163 | -0.27% | 6.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,285 |
| ₩134,136 |
| ₩134,659 |
| -1.91% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩136,669 | ₩137,741 | ₩136,240 | ₩136,847 | +0.13% | 21만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,625 | ₩137,459 | ₩134,203 | ₩136,508 | +1.40% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,163 | ₩134,216 | ₩130,625 | ₩133,896 | -0.20% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,613 | ₩134,069 | ₩131,295 | ₩133,077 | -0.40% | 10.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,359 | ₩133,546 | ₩131,831 | ₩132,138 | -0.92% | 10.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,649 | ₩132,823 | ₩130,907 | ₩132,555 | -0.07% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩130,652 | ₩132,448 | ₩130,491 | ₩131,709 | +0.81% | 7.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,706 | ₩131,416 | ₩128,776 | ₩129,844 | -0.66% | 7.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,746 | ₩131,242 | ₩128,910 | ₩130,495 | -0.19% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,798 | ₩129,486 | ₩125,248 | ₩129,039 | +0.97% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,551 | ₩129,171 | ₩126,397 | ₩126,525 | -0.02% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩126,940 | ₩127,744 | ₩126,471 | ₩127,188 | +0.20% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,979 | ₩126,149 | ₩122,022 | ₩125,747 | +1.43% | 27.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩124,649 | ₩126,243 | ₩123,134 | ₩123,366 | -1.03% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,121 | ₩126,149 | ₩122,076 | ₩124,596 | +1.20% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,962 | ₩124,139 | ₩120,562 | ₩123,571 | +1.32% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩120,990 | ₩122,826 | ₩120,038 | ₩122,502 | +1.25% | 7.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,163 | ₩121,406 | ₩118,163 | ₩120,966 | +2.37% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,567 | ₩118,954 | ₩113,272 | ₩118,495 | +4.34% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,552 | ₩114,089 | ₩109,496 | ₩113,464 | +2.63% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,106 | ₩113,875 | ₩110,012 | ₩110,012 | -1.87% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,897 | ₩113,593 | ₩110,171 | ₩110,171 | -2.41% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩112,012 | ₩115,094 | ₩111,570 | ₩111,597 | -0.37% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,078 | ₩117,600 | ₩113,057 | ₩113,228 | -3.29% | 13.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,439 | ₩118,163 | ₩116,528 | ₩117,212 | -0.19% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,828 | ₩118,485 | ₩117,198 | ₩117,983 | +0.13% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,748 | ₩119,114 | ₩117,253 | ₩117,618 | -0.11% | 7.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩115,724 | ₩117,272 | ₩114,230 | ₩117,272 | +1.34% | 6천 |
|---|
| 2026.01.26–2026.01.30 | ₩114,183 | ₩115,684 | ₩113,902 | ₩114,994 | +0.71% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,151 | ₩114,103 | ₩112,101 | ₩113,856 | +0.62% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,272 | ₩114,800 | ₩113,272 | ₩114,667 | +1.23% | 8.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩112,894 | ₩113,620 | ₩112,271 | ₩113,482 | +0.52% | 8.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩112,468 | ₩112,548 | ₩110,888 | ₩112,035 | -0.38% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,650 | ₩112,642 | ₩111,650 | ₩112,603 | +0.85% | 18만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,746 | ₩111,746 | ₩110,091 | ₩111,259 | -0.44% | 500 |
|---|
| 2025.12.08–2025.12.12 | ₩110,818 | ₩112,391 | ₩110,641 | ₩111,530 | +0.64% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩110,099 | ₩111,340 | ₩110,099 | ₩111,333 | +1.12% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,508 | ₩111,152 | ₩108,508 | ₩111,152 | +2.44% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩107,302 | ₩108,895 | ₩106,281 | ₩107,388 | +0.08% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩109,464 | ₩110,603 | ₩108,442 | ₩108,442 | -0.93% | 1.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩108,059 | ₩108,341 | ₩107,604 | ₩108,042 | -0.02% | 2천 |
|---|
| 2025.10.27–2025.10.31 | ₩109,628 | ₩109,628 | ₩108,039 | ₩108,583 | -0.95% | 6.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩107,266 | ₩109,094 | ₩107,266 | ₩109,094 | +1.70% | 8.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩105,950 | ₩107,644 | ₩105,950 | ₩106,353 | +0.38% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,696 | ₩104,696 | ₩104,696 | ₩104,696 | 0.00% | 100 |
|---|