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 | ₩135,379 | ₩136,047 | ₩135,018 | ₩135,926 | +0.40% | 1.4만 |
| 2026.10.08 | ₩134,964 | ₩135,151 | ₩134,510 | ₩134,931 | -0.02% | 3.2만 |
| 2026.10.07 | ₩134,978 | ₩135,218 | ₩134,216 | ₩135,125 | +0.11% | 3만 |
| 2026.10.06 | ₩135,085 | ₩136,033 | ₩135,085 | ₩135,793 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,082 | ₩134,844 | ₩133,895 | ₩134,494 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,096 | ₩134,176 | ₩133,655 | ₩133,989 | -0.08% | 4.2천 |
| 2026.10.01 | ₩132,653 | ₩133,227 | ₩131,757 | ₩133,017 | +0.28% | 4.6천 |
| 2026.09.30 | ₩133,882 | ₩133,962 | ₩132,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,873 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩133,989 | ₩133,989 | ₩132,853 | ₩133,354 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,243 | ₩134,630 | ₩133,668 | ₩133,774 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,323 | ₩135,298 | ₩134,323 | ₩135,256 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩133,882 | ₩134,165 | ₩133,508 | ₩134,141 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩134,593 | ₩134,750 | ₩134,042 | ₩134,049 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩134,670 | ₩135,026 | ₩134,670 | ₩134,922 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩134,844 | ₩135,445 | ₩134,523 | ₩135,312 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,374 | ₩133,734 | ₩133,134 | ₩133,661 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,327 | ₩133,975 | ₩133,067 | ₩133,747 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,069 | ₩134,069 | ₩131,637 | ₩132,479 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩133,762 | ₩133,762 | ₩133,067 | ₩133,494 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩133,842 | ₩133,989 | ₩133,347 | ₩133,612 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩134,710 | ₩134,885 | ₩134,336 | ₩134,884 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,534 | ₩133,534 | ₩132,987 | ₩133,130 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩133,802 | ₩133,909 | ₩133,508 | ₩133,708 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,163 | ₩134,256 | ₩133,882 | ₩133,907 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩134,857 | ₩134,857 | ₩134,336 | ₩134,439 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩133,895 | ₩135,018 | ₩133,895 | ₩134,777 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩132,933 | ₩133,361 | ₩132,733 | ₩133,240 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩132,706 | ₩132,786 | ₩132,065 | ₩132,097 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩133,588 | ₩133,588 | ₩132,826 | ₩133,089 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,269 | ₩134,269 | ₩133,681 | ₩133,788 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,390 | ₩134,390 | ₩133,575 | ₩133,949 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩134,817 | ₩135,031 | ₩134,644 | ₩134,750 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,363 | ₩134,817 | ₩134,363 | ₩134,764 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,150 | ₩134,416 | ₩133,848 | ₩134,307 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩134,657 | ₩134,657 | ₩133,762 | ₩134,283 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩134,911 | ₩134,911 | ₩133,799 | ₩133,799 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩135,726 | ₩136,033 | ₩135,266 | ₩135,266 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,432 | ₩135,673 | ₩135,191 | ₩135,476 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩136,902 | ₩136,902 | ₩136,067 | ₩136,067 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩136,806 | ₩136,806 | ₩136,301 | ₩136,465 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩137,036 | ₩137,356 | ₩136,382 | ₩136,382 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,167 | ₩136,621 | ₩136,140 | ₩136,434 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,100 | ₩136,287 | ₩135,860 | ₩136,040 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,287 | ₩136,461 | ₩136,020 | ₩136,130 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩135,826 | ₩136,192 | ₩135,739 | ₩136,127 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,327 | ₩136,327 | ₩135,659 | ₩136,020 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,076 | ₩137,076 | ₩135,639 | ₩135,639 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,258 | ₩136,675 | ₩134,630 | ₩136,236 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,249 | ₩134,478 | ₩133,828 | ₩134,478 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,127 | ₩133,708 | ₩132,586 | ₩133,522 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,091 | ₩133,267 | ₩131,697 | ₩132,711 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩132,853 | ₩132,853 | ₩130,261 | ₩130,327 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩132,693 | ₩132,960 | ₩132,118 | ₩132,559 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩133,788 | ₩133,842 | ₩132,292 | ₩132,933 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩132,813 | ₩133,434 | ₩132,706 | ₩132,706 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,465 | ₩133,045 | ₩132,131 | ₩132,653 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,307 | ₩133,695 | ₩133,174 | ₩133,561 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,490 | ₩133,053 | ₩131,490 | ₩132,933 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,240 | ₩133,240 | ₩130,929 | ₩130,930 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,158 | ₩132,532 | ₩131,530 | ₩131,769 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,147 | ₩133,174 | ₩132,318 | ₩132,510 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,160 | ₩133,160 | ₩132,372 | ₩132,933 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩132,588 | ₩132,719 | ₩132,212 | ₩132,586 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩132,987 | ₩132,987 | ₩131,463 | ₩131,463 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩131,891 | ₩132,345 | ₩131,557 | ₩132,185 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,169 | ₩131,918 | ₩131,049 | ₩131,602 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩131,009 | ₩131,156 | ₩130,541 | ₩130,827 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,452 | ₩132,452 | ₩131,704 | ₩131,906 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,278 | ₩132,425 | ₩131,864 | ₩132,214 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩131,570 | ₩132,078 | ₩130,568 | ₩131,342 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,356 | ₩131,630 | ₩130,808 | ₩130,929 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,450 | ₩132,024 | ₩131,089 | ₩131,557 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,287 | ₩131,155 | ₩130,127 | ₩131,076 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩129,967 | ₩130,220 | ₩129,352 | ₩129,482 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩130,849 | ₩131,049 | ₩130,261 | ₩130,599 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩128,991 | ₩130,127 | ₩128,951 | ₩129,340 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩128,604 | ₩129,673 | ₩128,417 | ₩129,256 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,341 | ₩130,702 | ₩130,241 | ₩130,496 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩130,621 | ₩130,675 | ₩130,007 | ₩130,131 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,394 | ₩130,875 | ₩128,550 | ₩128,882 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩130,568 | ₩130,755 | ₩129,592 | ₩129,750 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,381 | ₩130,608 | ₩129,960 | ₩130,047 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩128,590 | ₩129,125 | ₩128,323 | ₩128,678 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,319 | ₩127,855 | ₩126,319 | ₩127,571 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩126,693 | ₩127,067 | ₩124,898 | ₩124,898 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩126,723 | ₩126,723 | ₩126,723 | ₩126,723 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,441 | ₩127,441 | ₩126,506 | ₩126,770 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,548 | ₩127,695 | ₩126,172 | ₩126,172 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,080 | ₩128,811 | ₩127,080 | ₩128,605 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,454 | ₩127,708 | ₩127,326 | ₩127,326 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,332 | ₩127,200 | ₩126,332 | ₩127,110 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,198 | ₩126,653 | ₩126,045 | ₩126,169 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩126,800 | ₩126,920 | ₩126,412 | ₩126,833 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,118 | ₩126,960 | ₩126,118 | ₩126,605 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,245 | ₩126,559 | ₩126,185 | ₩126,375 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩126,586 | ₩127,388 | ₩126,245 | ₩126,693 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,477 | ₩125,797 | ₩125,196 | ₩125,397 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,539 | ₩124,608 | ₩123,325 | ₩124,406 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,301 | ₩124,488 | ₩124,205 | ₩124,230 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,421 | ₩123,165 | ₩121,682 | ₩122,423 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩123,633 | ₩123,633 | ₩122,564 | ₩123,149 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,218 | ₩123,392 | ₩122,884 | ₩123,022 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩124,789 | ₩125,076 | ₩124,621 | ₩124,993 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩123,686 | ₩124,408 | ₩123,572 | ₩124,271 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩122,824 | ₩125,891 | ₩122,791 | ₩123,762 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,301 | ₩124,568 | ₩123,824 | ₩123,824 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,234 | ₩124,380 | ₩124,234 | ₩124,249 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩123,873 | ₩123,873 | ₩123,248 | ₩123,248 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,116 | ₩125,797 | ₩125,076 | ₩125,739 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩123,031 | ₩123,566 | ₩123,031 | ₩123,328 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩122,777 | ₩122,777 | ₩121,735 | ₩122,113 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩123,793 | ₩123,793 | ₩123,071 | ₩123,226 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,216 | ₩123,666 | ₩122,216 | ₩123,666 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩120,933 | ₩120,933 | ₩120,506 | ₩120,824 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,426 | ₩120,800 | ₩120,225 | ₩120,800 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩121,622 | ₩121,775 | ₩121,508 | ₩121,646 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩121,842 | ₩122,483 | ₩121,842 | ₩122,160 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,388 | ₩121,989 | ₩121,080 | ₩121,561 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩121,027 | ₩121,027 | ₩120,385 | ₩120,867 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩120,800 | ₩120,826 | ₩119,703 | ₩119,703 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩120,653 | ₩121,040 | ₩120,305 | ₩120,305 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,145 | ₩121,067 | ₩120,145 | ₩120,629 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,223 | ₩119,904 | ₩118,997 | ₩119,584 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩119,811 | ₩119,811 | ₩118,662 | ₩118,838 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩118,875 | ₩119,584 | ₩118,875 | ₩119,443 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩117,833 | ₩118,575 | ₩117,833 | ₩118,575 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩118,622 | ₩118,622 | ₩118,165 | ₩118,165 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩117,994 | ₩118,608 | ₩117,700 | ₩118,325 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩116,804 | ₩117,277 | ₩116,804 | ₩117,277 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,183 | ₩113,811 | ₩112,956 | ₩113,779 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,250 | ₩113,771 | ₩113,250 | ₩113,675 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,317 | ₩113,317 | ₩112,769 | ₩113,147 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩113,023 | ₩113,771 | ₩113,023 | ₩113,274 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩110,684 | ₩112,062 | ₩110,591 | ₩112,062 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,243 | ₩110,403 | ₩109,190 | ₩109,190 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,444 | ₩110,724 | ₩109,705 | ₩109,705 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,415 | ₩112,501 | ₩110,922 | ₩110,922 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,557 | ₩113,557 | ₩112,976 | ₩113,194 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,432 | ₩112,715 | ₩111,432 | ₩112,223 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩111,793 | ₩112,040 | ₩111,472 | ₩111,664 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩111,700 | ₩111,700 | ₩109,864 | ₩109,864 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,497 | ₩111,887 | ₩110,444 | ₩111,553 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩112,769 | ₩112,769 | ₩111,493 | ₩111,493 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,276 | ₩113,276 | ₩112,662 | ₩112,702 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,582 | ₩112,662 | ₩112,214 | ₩112,475 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,608 | ₩112,709 | ₩111,285 | ₩111,285 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,515 | ₩112,515 | ₩111,847 | ₩111,891 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩113,784 | ₩113,905 | ₩113,263 | ₩113,573 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩113,998 | ₩114,773 | ₩113,530 | ₩113,541 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩111,700 | ₩113,445 | ₩111,259 | ₩113,445 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩112,795 | ₩113,195 | ₩112,742 | ₩112,912 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩115,855 | ₩115,855 | ₩113,640 | ₩114,559 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩115,815 | ₩116,457 | ₩115,815 | ₩116,310 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,573 | ₩115,630 | ₩113,504 | ₩115,345 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩116,751 | ₩117,272 | ₩116,457 | ₩116,864 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,417 | ₩116,884 | ₩116,203 | ₩116,884 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,152 | ₩117,205 | ₩116,564 | ₩116,938 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩117,673 | ₩117,753 | ₩117,586 | ₩117,586 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩116,644 | ₩117,833 | ₩116,644 | ₩117,117 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,112 | ₩117,112 | ₩116,256 | ₩116,316 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,546 | ₩118,154 | ₩117,392 | ₩117,654 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,325 | ₩117,450 | ₩116,871 | ₩117,339 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩117,953 | ₩117,953 | ₩117,112 | ₩117,483 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,499 | ₩117,606 | ₩117,235 | ₩117,235 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,352 | ₩117,352 | ₩117,289 | ₩117,289 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,528 | ₩118,528 | ₩116,926 | ₩116,926 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩118,782 | ₩118,782 | ₩117,806 | ₩117,806 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,563 | ₩117,563 | ₩117,470 | ₩117,470 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,419 | ₩117,539 | ₩117,313 | ₩117,313 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩116,945 | ₩116,945 | ₩116,945 | ₩116,945 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,281 | ₩115,281 | ₩113,911 | ₩114,517 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,190 | ₩116,190 | ₩115,735 | ₩116,033 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,283 | ₩116,283 | ₩116,033 | ₩116,033 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,401 | ₩115,881 | ₩115,401 | ₩115,535 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩114,737 | ₩114,880 | ₩114,673 | ₩114,673 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩114,786 | ₩115,361 | ₩114,733 | ₩115,361 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩113,985 | ₩114,299 | ₩113,584 | ₩114,299 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩114,666 | ₩114,710 | ₩114,559 | ₩114,710 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩113,864 | ₩114,105 | ₩113,783 | ₩113,783 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩113,771 | ₩113,771 | ₩113,370 | ₩113,538 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩113,784 | ₩113,784 | ₩113,766 | ₩113,766 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,490 | ₩113,490 | ₩113,103 | ₩113,379 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩112,835 | ₩112,876 | ₩111,788 | ₩111,788 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,212 | ₩114,479 | ₩114,212 | ₩114,347 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,098 | ₩114,325 | ₩113,859 | ₩113,859 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,530 | ₩113,624 | ₩113,049 | ₩113,617 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩113,998 | ₩114,232 | ₩113,735 | ₩113,735 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩112,956 | ₩114,439 | ₩112,956 | ₩114,439 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,063 | ₩113,303 | ₩113,063 | ₩113,166 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,475 | ₩112,475 | ₩112,437 | ₩112,437 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,236 | ₩113,236 | ₩111,958 | ₩111,958 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,595 | ₩113,044 | ₩112,595 | ₩113,044 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,579 | ₩112,889 | ₩112,495 | ₩112,640 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,192 | ₩111,722 | ₩111,192 | ₩111,722 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,392 | ₩111,392 | ₩110,579 | ₩110,579 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,526 | ₩111,526 | ₩111,245 | ₩111,260 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,154 | ₩112,234 | ₩111,933 | ₩112,024 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,289 | ₩112,289 | ₩112,289 | ₩112,289 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,328 | ₩112,328 | ₩112,328 | ₩112,328 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩111,900 | ₩112,101 | ₩111,753 | ₩111,944 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,339 | ₩111,599 | ₩111,339 | ₩111,599 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩110,949 | ₩110,949 | ₩110,949 | ₩110,949 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,134 | ₩110,134 | ₩110,134 | ₩110,134 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩109,922 | ₩109,922 | ₩109,783 | ₩109,783 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩110,717 | ₩110,717 | ₩110,717 | ₩110,717 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,434 | ₩111,434 | ₩111,434 | ₩111,434 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,219 | ₩111,219 | ₩111,219 | ₩111,219 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,078 | ₩112,078 | ₩112,078 | ₩112,078 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,629 | ₩111,629 | ₩111,629 | ₩111,629 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,333 | ₩110,333 | ₩110,333 | ₩110,333 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,509 | ₩110,509 | ₩110,509 | ₩110,509 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩111,022 | ₩111,022 | ₩111,022 | ₩111,022 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩110,814 | ₩110,814 | ₩110,814 | ₩110,814 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩110,898 | ₩111,029 | ₩110,858 | ₩111,029 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩109,922 | ₩109,922 | ₩109,833 | ₩109,833 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩109,791 | ₩109,791 | ₩109,791 | ₩109,791 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩110,842 | ₩110,842 | ₩110,842 | ₩110,842 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,403 | ₩110,403 | ₩110,403 | ₩110,403 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,532 | ₩109,532 | ₩109,532 | ₩109,532 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,205 | ₩108,205 | ₩108,205 | ₩108,205 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,183 | ₩107,183 | ₩107,088 | ₩107,088 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩107,771 | ₩108,591 | ₩105,984 | ₩105,984 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩106,667 | ₩106,667 | ₩106,667 | ₩106,667 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩106,969 | ₩106,969 | ₩106,288 | ₩106,713 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩107,003 | ₩107,003 | ₩107,003 | ₩107,003 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,140 | ₩108,140 | ₩108,140 | ₩108,140 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,408 | ₩109,408 | ₩108,451 | ₩108,451 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,294 | ₩110,294 | ₩110,175 | ₩110,175 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,571 | ₩109,571 | ₩109,571 | ₩109,571 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,158 | ₩109,158 | ₩109,158 | ₩109,158 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,740 | ₩107,740 | ₩107,740 | ₩107,740 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,303 | ₩107,437 | ₩107,303 | ₩107,437 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩107,930 | ₩107,930 | ₩107,930 | ₩107,930 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,410 | ₩107,597 | ₩107,410 | ₩107,434 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩107,758 | ₩108,038 | ₩107,758 | ₩107,970 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩107,764 | ₩108,280 | ₩107,738 | ₩108,280 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩107,985 | ₩109,027 | ₩107,985 | ₩108,097 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩108,780 | ₩109,234 | ₩108,239 | ₩108,704 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,122 | ₩109,122 | ₩109,122 | ₩109,122 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,322 | ₩109,322 | ₩109,322 | ₩109,322 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,466 | ₩108,789 | ₩108,012 | ₩108,789 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩107,736 | ₩107,736 | ₩107,736 | ₩107,736 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,398 | ₩107,398 | ₩107,303 | ₩107,303 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,605 | ₩107,605 | ₩107,605 | ₩107,605 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩106,967 | ₩106,967 | ₩106,967 | ₩106,967 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,057 | ₩106,057 | ₩106,057 | ₩106,057 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,670 | ₩105,670 | ₩105,670 | ₩105,670 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,343 | ₩107,343 | ₩106,976 | ₩106,976 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,154 | ₩106,258 | ₩106,154 | ₩106,258 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩105,654 | ₩105,654 | ₩105,654 | ₩105,654 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,404 | ₩104,404 | ₩104,404 | ₩104,404 | 0.00% | 100 |
|---|