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 | ₩135,331 | ₩135,999 | ₩134,970 | ₩135,879 | +0.40% | 1.4만 |
| 2026.10.08 | ₩134,917 | ₩135,104 | ₩134,463 | ₩134,883 | -0.02% | 3.2만 |
| 2026.10.07 | ₩134,930 | ₩135,171 | ₩134,169 | ₩135,077 | +0.11% | 3만 |
| 2026.10.06 | ₩135,037 | ₩135,985 | ₩135,037 | ₩135,745 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,035 | ₩134,797 | ₩133,848 | ₩134,447 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,049 | ₩134,129 | ₩133,608 | ₩133,942 | -0.08% | 4.2천 |
| 2026.10.01 | ₩132,606 | ₩133,180 | ₩131,711 | ₩132,971 | +0.28% | 4.6천 |
| 2026.09.30 | ₩133,835 | ₩133,915 | ₩132,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,826 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩133,942 | ₩133,942 | ₩132,806 | ₩133,307 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,195 | ₩134,583 | ₩133,621 | ₩133,727 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,276 | ₩135,251 | ₩134,276 | ₩135,208 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩133,835 | ₩134,118 | ₩133,461 | ₩134,094 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩134,545 | ₩134,703 | ₩133,995 | ₩134,002 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩134,623 | ₩134,978 | ₩134,623 | ₩134,874 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩134,797 | ₩135,398 | ₩134,476 | ₩135,264 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,327 | ₩133,687 | ₩133,087 | ₩133,614 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,280 | ₩133,928 | ₩133,020 | ₩133,700 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,022 | ₩134,022 | ₩131,591 | ₩132,432 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩133,715 | ₩133,715 | ₩133,020 | ₩133,447 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩133,795 | ₩133,942 | ₩133,300 | ₩133,565 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩134,663 | ₩134,838 | ₩134,289 | ₩134,837 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,487 | ₩133,487 | ₩132,940 | ₩133,083 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩133,755 | ₩133,862 | ₩133,461 | ₩133,661 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,115 | ₩134,209 | ₩133,835 | ₩133,860 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩134,810 | ₩134,810 | ₩134,289 | ₩134,392 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩133,848 | ₩134,970 | ₩133,848 | ₩134,730 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩132,886 | ₩133,314 | ₩132,686 | ₩133,194 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩132,659 | ₩132,739 | ₩132,018 | ₩132,050 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩133,541 | ₩133,541 | ₩132,780 | ₩133,043 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,222 | ₩134,222 | ₩133,634 | ₩133,741 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,342 | ₩134,342 | ₩133,528 | ₩133,902 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩134,770 | ₩134,984 | ₩134,596 | ₩134,703 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,316 | ₩134,770 | ₩134,316 | ₩134,716 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,103 | ₩134,369 | ₩133,801 | ₩134,260 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩134,610 | ₩134,610 | ₩133,715 | ₩134,236 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩134,863 | ₩134,863 | ₩133,752 | ₩133,752 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩135,678 | ₩135,985 | ₩135,219 | ₩135,219 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,384 | ₩135,625 | ₩135,144 | ₩135,428 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩136,854 | ₩136,854 | ₩136,019 | ₩136,019 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩136,758 | ₩136,758 | ₩136,253 | ₩136,417 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩136,987 | ₩137,308 | ₩136,334 | ₩136,334 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,119 | ₩136,573 | ₩136,092 | ₩136,386 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,052 | ₩136,239 | ₩135,812 | ₩135,992 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,239 | ₩136,413 | ₩135,972 | ₩136,082 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩135,778 | ₩136,144 | ₩135,692 | ₩136,079 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,279 | ₩136,279 | ₩135,611 | ₩135,972 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,027 | ₩137,027 | ₩135,591 | ₩135,591 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,211 | ₩136,627 | ₩134,583 | ₩136,189 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,202 | ₩134,431 | ₩133,781 | ₩134,431 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,080 | ₩133,661 | ₩132,539 | ₩133,475 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,045 | ₩133,220 | ₩131,651 | ₩132,665 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩132,806 | ₩132,806 | ₩130,215 | ₩130,282 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩132,646 | ₩132,913 | ₩132,072 | ₩132,512 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩133,741 | ₩133,795 | ₩132,245 | ₩132,886 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩132,766 | ₩133,387 | ₩132,659 | ₩132,659 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,419 | ₩132,999 | ₩132,085 | ₩132,606 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,260 | ₩133,648 | ₩133,127 | ₩133,514 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,444 | ₩133,007 | ₩131,444 | ₩132,886 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,194 | ₩133,194 | ₩130,883 | ₩130,884 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,112 | ₩132,486 | ₩131,484 | ₩131,723 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,100 | ₩133,127 | ₩132,272 | ₩132,463 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,113 | ₩133,113 | ₩132,325 | ₩132,886 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩132,542 | ₩132,673 | ₩132,165 | ₩132,539 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩132,940 | ₩132,940 | ₩131,417 | ₩131,417 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩131,844 | ₩132,299 | ₩131,510 | ₩132,138 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,123 | ₩131,871 | ₩131,003 | ₩131,556 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩130,963 | ₩131,110 | ₩130,495 | ₩130,781 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,405 | ₩132,405 | ₩131,657 | ₩131,859 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,232 | ₩132,379 | ₩131,818 | ₩132,168 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩131,524 | ₩132,031 | ₩130,522 | ₩131,295 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,310 | ₩131,584 | ₩130,762 | ₩130,883 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,404 | ₩131,978 | ₩131,043 | ₩131,510 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,241 | ₩131,108 | ₩130,081 | ₩131,030 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩129,921 | ₩130,175 | ₩129,306 | ₩129,436 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩130,803 | ₩131,003 | ₩130,215 | ₩130,553 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩128,946 | ₩130,081 | ₩128,906 | ₩129,294 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩128,558 | ₩129,627 | ₩128,371 | ₩129,210 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,295 | ₩130,656 | ₩130,195 | ₩130,450 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩130,575 | ₩130,629 | ₩129,961 | ₩130,085 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,348 | ₩130,829 | ₩128,505 | ₩128,836 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩130,522 | ₩130,709 | ₩129,547 | ₩129,704 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,335 | ₩130,562 | ₩129,914 | ₩130,001 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩128,545 | ₩129,079 | ₩128,278 | ₩128,633 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,274 | ₩127,810 | ₩126,274 | ₩127,526 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩126,648 | ₩127,022 | ₩124,854 | ₩124,854 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩126,679 | ₩126,679 | ₩126,679 | ₩126,679 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,396 | ₩127,396 | ₩126,461 | ₩126,726 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,503 | ₩127,650 | ₩126,127 | ₩126,127 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,036 | ₩128,765 | ₩127,036 | ₩128,560 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,410 | ₩127,663 | ₩127,281 | ₩127,281 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,287 | ₩127,156 | ₩126,287 | ₩127,065 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,154 | ₩126,608 | ₩126,000 | ₩126,125 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩126,755 | ₩126,875 | ₩126,368 | ₩126,788 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,074 | ₩126,915 | ₩126,074 | ₩126,560 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,201 | ₩126,515 | ₩126,141 | ₩126,330 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩126,541 | ₩127,343 | ₩126,201 | ₩126,648 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,433 | ₩125,753 | ₩125,152 | ₩125,352 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,496 | ₩124,564 | ₩123,282 | ₩124,363 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,257 | ₩124,444 | ₩124,161 | ₩124,186 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,378 | ₩123,122 | ₩121,639 | ₩122,380 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩123,589 | ₩123,589 | ₩122,520 | ₩123,106 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,175 | ₩123,349 | ₩122,841 | ₩122,979 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩124,745 | ₩125,032 | ₩124,578 | ₩124,949 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩123,643 | ₩124,364 | ₩123,529 | ₩124,228 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩122,781 | ₩125,847 | ₩122,748 | ₩123,719 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,257 | ₩124,524 | ₩123,780 | ₩123,780 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,190 | ₩124,336 | ₩124,190 | ₩124,205 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩123,830 | ₩123,830 | ₩123,204 | ₩123,204 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,072 | ₩125,753 | ₩125,032 | ₩125,694 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩122,988 | ₩123,522 | ₩122,988 | ₩123,285 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩122,734 | ₩122,734 | ₩121,692 | ₩122,070 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩123,749 | ₩123,749 | ₩123,028 | ₩123,183 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,173 | ₩123,623 | ₩122,173 | ₩123,623 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩120,891 | ₩120,891 | ₩120,463 | ₩120,781 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,383 | ₩120,757 | ₩120,183 | ₩120,757 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩121,579 | ₩121,732 | ₩121,465 | ₩121,603 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩121,799 | ₩122,440 | ₩121,799 | ₩122,117 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,345 | ₩121,946 | ₩121,038 | ₩121,519 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩120,984 | ₩120,984 | ₩120,343 | ₩120,824 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩120,757 | ₩120,784 | ₩119,661 | ₩119,661 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩120,610 | ₩120,998 | ₩120,263 | ₩120,263 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,103 | ₩121,024 | ₩120,103 | ₩120,586 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,181 | ₩119,862 | ₩118,955 | ₩119,542 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩119,769 | ₩119,769 | ₩118,620 | ₩118,796 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩118,834 | ₩119,542 | ₩118,834 | ₩119,401 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩117,792 | ₩118,533 | ₩117,792 | ₩118,533 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩118,580 | ₩118,580 | ₩118,123 | ₩118,123 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩117,952 | ₩118,566 | ₩117,658 | ₩118,283 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩116,763 | ₩117,236 | ₩116,763 | ₩117,236 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,143 | ₩113,771 | ₩112,916 | ₩113,739 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,210 | ₩113,731 | ₩113,210 | ₩113,635 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,277 | ₩113,277 | ₩112,729 | ₩113,107 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩112,983 | ₩113,731 | ₩112,983 | ₩113,234 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩110,645 | ₩112,022 | ₩110,552 | ₩112,022 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,204 | ₩110,365 | ₩109,152 | ₩109,152 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,405 | ₩110,685 | ₩109,666 | ₩109,666 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,375 | ₩112,462 | ₩110,883 | ₩110,883 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,517 | ₩113,517 | ₩112,936 | ₩113,154 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,393 | ₩112,676 | ₩111,393 | ₩112,184 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩111,754 | ₩112,001 | ₩111,433 | ₩111,624 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩111,660 | ₩111,660 | ₩109,825 | ₩109,825 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,458 | ₩111,847 | ₩110,405 | ₩111,513 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩112,729 | ₩112,729 | ₩111,453 | ₩111,453 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,237 | ₩113,237 | ₩112,622 | ₩112,662 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,542 | ₩112,622 | ₩112,175 | ₩112,435 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,569 | ₩112,669 | ₩111,246 | ₩111,246 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,475 | ₩112,475 | ₩111,807 | ₩111,851 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩113,744 | ₩113,864 | ₩113,223 | ₩113,533 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩113,958 | ₩114,733 | ₩113,490 | ₩113,501 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩111,660 | ₩113,405 | ₩111,220 | ₩113,405 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩112,756 | ₩113,155 | ₩112,702 | ₩112,872 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩115,815 | ₩115,815 | ₩113,600 | ₩114,519 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩115,775 | ₩116,416 | ₩115,775 | ₩116,269 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,532 | ₩115,589 | ₩113,464 | ₩115,304 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩116,710 | ₩117,231 | ₩116,416 | ₩116,823 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,376 | ₩116,843 | ₩116,162 | ₩116,843 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,110 | ₩117,164 | ₩116,523 | ₩116,897 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩117,631 | ₩117,712 | ₩117,545 | ₩117,545 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩116,603 | ₩117,792 | ₩116,603 | ₩117,076 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,070 | ₩117,070 | ₩116,215 | ₩116,276 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,505 | ₩118,112 | ₩117,351 | ₩117,613 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,284 | ₩117,408 | ₩116,830 | ₩117,297 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩117,912 | ₩117,912 | ₩117,070 | ₩117,442 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,458 | ₩117,565 | ₩117,193 | ₩117,193 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,311 | ₩117,311 | ₩117,248 | ₩117,248 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,486 | ₩118,486 | ₩116,885 | ₩116,885 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩118,740 | ₩118,740 | ₩117,765 | ₩117,765 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,522 | ₩117,522 | ₩117,428 | ₩117,428 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,378 | ₩117,498 | ₩117,272 | ₩117,272 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩116,903 | ₩116,903 | ₩116,903 | ₩116,903 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,240 | ₩115,240 | ₩113,871 | ₩114,476 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,149 | ₩116,149 | ₩115,695 | ₩115,992 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,242 | ₩116,242 | ₩115,992 | ₩115,992 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,361 | ₩115,840 | ₩115,361 | ₩115,494 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩114,697 | ₩114,840 | ₩114,633 | ₩114,633 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩114,746 | ₩115,320 | ₩114,693 | ₩115,320 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩113,945 | ₩114,259 | ₩113,544 | ₩114,259 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩114,626 | ₩114,670 | ₩114,519 | ₩114,670 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩113,824 | ₩114,065 | ₩113,743 | ₩113,743 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩113,731 | ₩113,731 | ₩113,330 | ₩113,498 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩113,744 | ₩113,744 | ₩113,726 | ₩113,726 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,450 | ₩113,450 | ₩113,063 | ₩113,339 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩112,796 | ₩112,836 | ₩111,749 | ₩111,749 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,172 | ₩114,439 | ₩114,172 | ₩114,307 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,058 | ₩114,285 | ₩113,819 | ₩113,819 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,490 | ₩113,584 | ₩113,010 | ₩113,577 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩113,958 | ₩114,192 | ₩113,695 | ₩113,695 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩112,916 | ₩114,399 | ₩112,916 | ₩114,399 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,023 | ₩113,263 | ₩113,023 | ₩113,126 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,435 | ₩112,435 | ₩112,398 | ₩112,398 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,197 | ₩113,197 | ₩111,918 | ₩111,918 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,555 | ₩113,004 | ₩112,555 | ₩113,004 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,539 | ₩112,849 | ₩112,455 | ₩112,601 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,153 | ₩111,683 | ₩111,153 | ₩111,683 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,353 | ₩111,353 | ₩110,540 | ₩110,540 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,487 | ₩111,487 | ₩111,206 | ₩111,221 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,115 | ₩112,195 | ₩111,894 | ₩111,985 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,249 | ₩112,249 | ₩112,249 | ₩112,249 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,288 | ₩112,288 | ₩112,288 | ₩112,288 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩111,861 | ₩112,061 | ₩111,714 | ₩111,905 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,300 | ₩111,560 | ₩111,300 | ₩111,560 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩110,910 | ₩110,910 | ₩110,910 | ₩110,910 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,095 | ₩110,095 | ₩110,095 | ₩110,095 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩109,884 | ₩109,884 | ₩109,745 | ₩109,745 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩110,679 | ₩110,679 | ₩110,679 | ₩110,679 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,395 | ₩111,395 | ₩111,395 | ₩111,395 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,179 | ₩111,179 | ₩111,179 | ₩111,179 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,038 | ₩112,038 | ₩112,038 | ₩112,038 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,590 | ₩111,590 | ₩111,590 | ₩111,590 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,294 | ₩110,294 | ₩110,294 | ₩110,294 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,470 | ₩110,470 | ₩110,470 | ₩110,470 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩110,983 | ₩110,983 | ₩110,983 | ₩110,983 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩110,775 | ₩110,775 | ₩110,775 | ₩110,775 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩110,859 | ₩110,990 | ₩110,819 | ₩110,990 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩109,884 | ₩109,884 | ₩109,794 | ₩109,794 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩109,753 | ₩109,753 | ₩109,753 | ₩109,753 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩110,803 | ₩110,803 | ₩110,803 | ₩110,803 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,365 | ₩110,365 | ₩110,365 | ₩110,365 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,494 | ₩109,494 | ₩109,494 | ₩109,494 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,167 | ₩108,167 | ₩108,167 | ₩108,167 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,145 | ₩107,145 | ₩107,050 | ₩107,050 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩107,733 | ₩108,553 | ₩105,947 | ₩105,947 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩106,630 | ₩106,630 | ₩106,630 | ₩106,630 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩106,932 | ₩106,932 | ₩106,250 | ₩106,675 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩106,965 | ₩106,965 | ₩106,965 | ₩106,965 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,102 | ₩108,102 | ₩108,102 | ₩108,102 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,369 | ₩109,369 | ₩108,413 | ₩108,413 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,255 | ₩110,255 | ₩110,136 | ₩110,136 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,532 | ₩109,532 | ₩109,532 | ₩109,532 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,120 | ₩109,120 | ₩109,120 | ₩109,120 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,702 | ₩107,702 | ₩107,702 | ₩107,702 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,266 | ₩107,399 | ₩107,266 | ₩107,399 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩107,892 | ₩107,892 | ₩107,892 | ₩107,892 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,372 | ₩107,559 | ₩107,372 | ₩107,396 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩107,720 | ₩108,000 | ₩107,720 | ₩107,932 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩107,726 | ₩108,242 | ₩107,700 | ₩108,242 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩107,947 | ₩108,989 | ₩107,947 | ₩108,059 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩108,742 | ₩109,196 | ₩108,201 | ₩108,665 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,084 | ₩109,084 | ₩109,084 | ₩109,084 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,284 | ₩109,284 | ₩109,284 | ₩109,284 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,428 | ₩108,751 | ₩107,974 | ₩108,751 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩107,698 | ₩107,698 | ₩107,698 | ₩107,698 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,360 | ₩107,360 | ₩107,266 | ₩107,266 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,567 | ₩107,567 | ₩107,567 | ₩107,567 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩106,929 | ₩106,929 | ₩106,929 | ₩106,929 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,019 | ₩106,019 | ₩106,019 | ₩106,019 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,633 | ₩105,633 | ₩105,633 | ₩105,633 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,306 | ₩107,306 | ₩106,938 | ₩106,938 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,117 | ₩106,221 | ₩106,117 | ₩106,221 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩105,617 | ₩105,617 | ₩105,617 | ₩105,617 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,367 | ₩104,367 | ₩104,367 | ₩104,367 | 0.00% | 100 |
|---|