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 | ₩135,368 | ₩136,036 | ₩135,008 | ₩135,916 | +0.40% | 1.4만 |
| 2026.10.08 | ₩134,954 | ₩135,141 | ₩134,500 | ₩134,921 | -0.02% | 3.2만 |
| 2026.10.07 | ₩134,968 | ₩135,208 | ₩134,206 | ₩135,115 | +0.11% | 3만 |
| 2026.10.06 | ₩135,074 | ₩136,023 | ₩135,074 | ₩135,783 | +0.52% | 1.6만 |
| 2026.10.05 | ₩134,072 | ₩134,834 | ₩133,885 | ₩134,484 | +0.31% | 2.4만 |
| 2026.10.02 | ₩134,086 | ₩134,166 | ₩133,645 | ₩133,979 | -0.08% | 4.2천 |
| 2026.10.01 | ₩132,643 | ₩133,217 | ₩131,747 | ₩133,007 | +0.28% | 4.6천 |
| 2026.09.30 | ₩133,872 | ₩133,952 | ₩132,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,863 |
| -0.75% |
| 8.5천 |
| 2026.09.29 | ₩133,979 | ₩133,979 | ₩132,843 | ₩133,344 | -0.47% | 1.1만 |
|---|
| 2026.09.28 | ₩134,233 | ₩134,620 | ₩133,658 | ₩133,764 | -0.35% | 1.3만 |
|---|
| 2026.09.25 | ₩134,313 | ₩135,288 | ₩134,313 | ₩135,245 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩133,872 | ₩134,155 | ₩133,498 | ₩134,131 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩134,583 | ₩134,740 | ₩134,032 | ₩134,039 | -0.40% | 2만 |
|---|
| 2026.09.22 | ₩134,660 | ₩135,016 | ₩134,660 | ₩134,911 | +0.19% | 5.7천 |
|---|
| 2026.09.21 | ₩134,834 | ₩135,435 | ₩134,513 | ₩135,302 | +0.35% | 5.6천 |
|---|
| 2026.09.18 | ₩133,364 | ₩133,724 | ₩133,124 | ₩133,651 | +0.22% | 5.3천 |
|---|
| 2026.09.17 | ₩133,317 | ₩133,965 | ₩133,057 | ₩133,737 | +0.31% | 1.5만 |
|---|
| 2026.09.16 | ₩134,059 | ₩134,059 | ₩131,627 | ₩132,469 | -1.19% | 9.8천 |
|---|
| 2026.09.15 | ₩133,752 | ₩133,752 | ₩133,057 | ₩133,484 | -0.20% | 1.2만 |
|---|
| 2026.09.14 | ₩133,832 | ₩133,979 | ₩133,337 | ₩133,602 | -0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩134,700 | ₩134,875 | ₩134,326 | ₩134,874 | +0.13% | 4.7천 |
|---|
| 2026.09.10 | ₩133,524 | ₩133,524 | ₩132,977 | ₩133,120 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩133,792 | ₩133,899 | ₩133,498 | ₩133,698 | -0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩134,152 | ₩134,246 | ₩133,872 | ₩133,897 | -0.19% | 8.6천 |
|---|
| 2026.09.04 | ₩134,847 | ₩134,847 | ₩134,326 | ₩134,429 | -0.31% | 6.2천 |
|---|
| 2026.09.03 | ₩133,885 | ₩135,008 | ₩133,885 | ₩134,767 | +0.66% | 1.5만 |
|---|
| 2026.09.02 | ₩132,923 | ₩133,351 | ₩132,723 | ₩133,231 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩132,696 | ₩132,776 | ₩132,055 | ₩132,087 | -0.46% | 4.8천 |
|---|
| 2026.08.31 | ₩133,578 | ₩133,578 | ₩132,816 | ₩133,080 | -0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩134,259 | ₩134,259 | ₩133,671 | ₩133,778 | -0.36% | 4.9천 |
|---|
| 2026.08.27 | ₩134,380 | ₩134,380 | ₩133,565 | ₩133,939 | -0.33% | 2만 |
|---|
| 2026.08.26 | ₩134,807 | ₩135,021 | ₩134,633 | ₩134,740 | -0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩134,353 | ₩134,807 | ₩134,353 | ₩134,754 | +0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩134,140 | ₩134,406 | ₩133,838 | ₩134,297 | +0.12% | 5천 |
|---|
| 2026.08.21 | ₩134,647 | ₩134,647 | ₩133,752 | ₩134,273 | -0.28% | 8.6천 |
|---|
| 2026.08.20 | ₩134,901 | ₩134,901 | ₩133,789 | ₩133,789 | -0.82% | 4.9천 |
|---|
| 2026.08.19 | ₩135,716 | ₩136,023 | ₩135,256 | ₩135,256 | -0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩135,422 | ₩135,662 | ₩135,181 | ₩135,466 | +0.03% | 7천 |
|---|
| 2026.08.17 | ₩136,892 | ₩136,892 | ₩136,057 | ₩136,057 | -0.61% | 6.5천 |
|---|
| 2026.08.14 | ₩136,795 | ₩136,795 | ₩136,290 | ₩136,455 | -0.25% | 3.1천 |
|---|
| 2026.08.13 | ₩137,025 | ₩137,346 | ₩136,372 | ₩136,372 | -0.48% | 3만 |
|---|
| 2026.08.12 | ₩136,157 | ₩136,611 | ₩136,130 | ₩136,424 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩136,090 | ₩136,277 | ₩135,849 | ₩136,030 | -0.04% | 4.3만 |
|---|
| 2026.08.10 | ₩136,277 | ₩136,451 | ₩136,010 | ₩136,119 | -0.12% | 12.3만 |
|---|
| 2026.08.07 | ₩135,816 | ₩136,182 | ₩135,729 | ₩136,117 | +0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩136,317 | ₩136,317 | ₩135,649 | ₩136,010 | -0.23% | 7.6천 |
|---|
| 2026.08.05 | ₩137,065 | ₩137,065 | ₩135,629 | ₩135,629 | -1.05% | 1.3만 |
|---|
| 2026.08.04 | ₩135,248 | ₩136,664 | ₩134,620 | ₩136,226 | +0.72% | 2만 |
|---|
| 2026.08.03 | ₩134,239 | ₩134,468 | ₩133,818 | ₩134,468 | +0.17% | 6.6만 |
|---|
| 2026.07.31 | ₩133,117 | ₩133,698 | ₩132,576 | ₩133,512 | +0.30% | 3.7천 |
|---|
| 2026.07.30 | ₩132,081 | ₩133,257 | ₩131,687 | ₩132,701 | +0.47% | 1.4만 |
|---|
| 2026.07.29 | ₩132,843 | ₩132,843 | ₩130,251 | ₩130,318 | -1.90% | 6.4천 |
|---|
| 2026.07.28 | ₩132,683 | ₩132,950 | ₩132,108 | ₩132,549 | -0.10% | 9.9천 |
|---|
| 2026.07.27 | ₩133,778 | ₩133,832 | ₩132,282 | ₩132,923 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩132,803 | ₩133,424 | ₩132,696 | ₩132,696 | -0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩132,456 | ₩133,035 | ₩132,121 | ₩132,643 | +0.14% | 4.5만 |
|---|
| 2026.07.22 | ₩133,297 | ₩133,685 | ₩133,164 | ₩133,551 | +0.19% | 6.6천 |
|---|
| 2026.07.21 | ₩131,480 | ₩133,043 | ₩131,480 | ₩132,923 | +1.10% | 3.4만 |
|---|
| 2026.07.20 | ₩133,231 | ₩133,231 | ₩130,919 | ₩130,920 | -1.73% | 1.3만 |
|---|
| 2026.07.17 | ₩132,148 | ₩132,522 | ₩131,520 | ₩131,759 | -0.29% | 5.7만 |
|---|
| 2026.07.16 | ₩133,137 | ₩133,164 | ₩132,309 | ₩132,500 | -0.48% | 8.7천 |
|---|
| 2026.07.15 | ₩133,150 | ₩133,150 | ₩132,362 | ₩132,923 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩132,578 | ₩132,709 | ₩132,202 | ₩132,576 | -0.00% | 1만 |
|---|
| 2026.07.13 | ₩132,977 | ₩132,977 | ₩131,453 | ₩131,453 | -1.15% | 1.3만 |
|---|
| 2026.07.10 | ₩131,881 | ₩132,335 | ₩131,547 | ₩132,175 | +0.22% | 3.8만 |
|---|
| 2026.07.09 | ₩131,159 | ₩131,908 | ₩131,039 | ₩131,592 | +0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩130,999 | ₩131,146 | ₩130,531 | ₩130,817 | -0.14% | 7.4천 |
|---|
| 2026.07.07 | ₩132,442 | ₩132,442 | ₩131,694 | ₩131,896 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩132,268 | ₩132,415 | ₩131,854 | ₩132,204 | -0.05% | 9.4천 |
|---|
| 2026.07.02 | ₩131,560 | ₩132,068 | ₩130,558 | ₩131,332 | -0.17% | 8.7천 |
|---|
| 2026.07.01 | ₩131,346 | ₩131,620 | ₩130,799 | ₩130,919 | -0.33% | 1.7만 |
|---|
| 2026.06.30 | ₩131,440 | ₩132,015 | ₩131,079 | ₩131,547 | +0.08% | 1.5만 |
|---|
| 2026.06.29 | ₩130,278 | ₩131,145 | ₩130,117 | ₩131,066 | +0.61% | 3.6만 |
|---|
| 2026.06.26 | ₩129,957 | ₩130,211 | ₩129,342 | ₩129,472 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩130,839 | ₩131,039 | ₩130,251 | ₩130,589 | -0.19% | 1.3만 |
|---|
| 2026.06.24 | ₩128,981 | ₩130,117 | ₩128,941 | ₩129,330 | +0.27% | 6.8천 |
|---|
| 2026.06.23 | ₩128,594 | ₩129,663 | ₩128,407 | ₩129,246 | +0.51% | 1.5만 |
|---|
| 2026.06.22 | ₩130,331 | ₩130,692 | ₩130,231 | ₩130,486 | +0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩130,612 | ₩130,665 | ₩129,997 | ₩130,121 | -0.38% | 9.8천 |
|---|
| 2026.06.17 | ₩130,384 | ₩130,865 | ₩128,541 | ₩128,872 | -1.16% | 8.3천 |
|---|
| 2026.06.16 | ₩130,558 | ₩130,745 | ₩129,583 | ₩129,740 | -0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩130,371 | ₩130,598 | ₩129,950 | ₩130,037 | -0.26% | 2.3천 |
|---|
| 2026.06.12 | ₩128,581 | ₩129,115 | ₩128,313 | ₩128,669 | +0.07% | 2.2천 |
|---|
| 2026.06.11 | ₩126,309 | ₩127,846 | ₩126,309 | ₩127,561 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩126,683 | ₩127,057 | ₩124,889 | ₩124,889 | -1.42% | 2.3천 |
|---|
| 2026.06.09 | ₩126,714 | ₩126,714 | ₩126,714 | ₩126,714 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩127,431 | ₩127,431 | ₩126,496 | ₩126,761 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩127,538 | ₩127,685 | ₩126,162 | ₩126,162 | -1.08% | 2천 |
|---|
| 2026.06.04 | ₩127,071 | ₩128,801 | ₩127,071 | ₩128,595 | +1.20% | 3.7천 |
|---|
| 2026.06.03 | ₩127,445 | ₩127,699 | ₩127,317 | ₩127,317 | -0.10% | 2.6천 |
|---|
| 2026.06.02 | ₩126,322 | ₩127,191 | ₩126,322 | ₩127,100 | +0.62% | 6.3천 |
|---|
| 2026.06.01 | ₩126,189 | ₩126,643 | ₩126,035 | ₩126,159 | -0.02% | 8.6천 |
|---|
| 2026.05.29 | ₩126,790 | ₩126,910 | ₩126,403 | ₩126,824 | +0.03% | 6.4천 |
|---|
| 2026.05.28 | ₩126,109 | ₩126,950 | ₩126,109 | ₩126,595 | +0.39% | 9.2천 |
|---|
| 2026.05.27 | ₩126,236 | ₩126,550 | ₩126,175 | ₩126,365 | +0.10% | 2.7천 |
|---|
| 2026.05.26 | ₩126,576 | ₩127,378 | ₩126,236 | ₩126,683 | +0.08% | 2만 |
|---|
| 2026.05.22 | ₩125,467 | ₩125,788 | ₩125,187 | ₩125,387 | -0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩123,530 | ₩124,599 | ₩123,316 | ₩124,397 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩124,291 | ₩124,479 | ₩124,195 | ₩124,221 | -0.06% | 19.4만 |
|---|
| 2026.05.19 | ₩122,411 | ₩123,156 | ₩121,673 | ₩122,414 | +0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩123,623 | ₩123,623 | ₩122,554 | ₩123,140 | -0.39% | 4.6천 |
|---|
| 2026.05.15 | ₩123,209 | ₩123,383 | ₩122,875 | ₩123,013 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩124,779 | ₩125,066 | ₩124,612 | ₩124,984 | +0.16% | 1.8천 |
|---|
| 2026.05.13 | ₩123,677 | ₩124,398 | ₩123,563 | ₩124,262 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩122,815 | ₩125,882 | ₩122,782 | ₩123,753 | +0.76% | 3만 |
|---|
| 2026.05.11 | ₩124,291 | ₩124,559 | ₩123,814 | ₩123,814 | -0.38% | 9.4천 |
|---|
| 2026.05.08 | ₩124,225 | ₩124,370 | ₩124,225 | ₩124,239 | +0.01% | 800 |
|---|
| 2026.05.07 | ₩123,864 | ₩123,864 | ₩123,239 | ₩123,239 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩125,107 | ₩125,788 | ₩125,066 | ₩125,729 | +0.50% | 5.5천 |
|---|
| 2026.05.05 | ₩123,022 | ₩123,557 | ₩123,022 | ₩123,319 | +0.24% | 1.8천 |
|---|
| 2026.05.04 | ₩122,768 | ₩122,768 | ₩121,726 | ₩122,104 | -0.54% | 2.2천 |
|---|
| 2026.05.01 | ₩123,784 | ₩123,784 | ₩123,062 | ₩123,217 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩122,207 | ₩123,657 | ₩122,207 | ₩123,657 | +1.19% | 1.4천 |
|---|
| 2026.04.29 | ₩120,924 | ₩120,924 | ₩120,497 | ₩120,815 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩120,417 | ₩120,791 | ₩120,216 | ₩120,791 | +0.31% | 8.5천 |
|---|
| 2026.04.27 | ₩121,612 | ₩121,766 | ₩121,499 | ₩121,636 | +0.02% | 7.8천 |
|---|
| 2026.04.24 | ₩121,833 | ₩122,474 | ₩121,833 | ₩122,151 | +0.26% | 7.8천 |
|---|
| 2026.04.23 | ₩121,379 | ₩121,980 | ₩121,071 | ₩121,552 | +0.14% | 4.9만 |
|---|
| 2026.04.22 | ₩121,018 | ₩121,018 | ₩120,376 | ₩120,857 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩120,791 | ₩120,817 | ₩119,694 | ₩119,694 | -0.91% | 1.1만 |
|---|
| 2026.04.20 | ₩120,644 | ₩121,031 | ₩120,296 | ₩120,296 | -0.29% | 4.2천 |
|---|
| 2026.04.17 | ₩120,136 | ₩121,058 | ₩120,136 | ₩120,620 | +0.40% | 2.1천 |
|---|
| 2026.04.16 | ₩119,214 | ₩119,895 | ₩118,988 | ₩119,575 | +0.30% | 1.1만 |
|---|
| 2026.04.15 | ₩119,802 | ₩119,802 | ₩118,653 | ₩118,829 | -0.81% | 6.5천 |
|---|
| 2026.04.14 | ₩118,867 | ₩119,575 | ₩118,867 | ₩119,434 | +0.48% | 3.9천 |
|---|
| 2026.04.13 | ₩117,824 | ₩118,566 | ₩117,824 | ₩118,566 | +0.63% | 1.1천 |
|---|
| 2026.04.10 | ₩118,613 | ₩118,613 | ₩118,156 | ₩118,156 | -0.39% | 2.2천 |
|---|
| 2026.04.09 | ₩117,985 | ₩118,599 | ₩117,691 | ₩118,316 | +0.28% | 2.3천 |
|---|
| 2026.04.08 | ₩116,795 | ₩117,269 | ₩116,795 | ₩117,269 | +0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩113,174 | ₩113,802 | ₩112,947 | ₩113,770 | +0.53% | 4.6천 |
|---|
| 2026.04.06 | ₩113,241 | ₩113,762 | ₩113,241 | ₩113,666 | +0.38% | 900 |
|---|
| 2026.04.02 | ₩113,308 | ₩113,308 | ₩112,760 | ₩113,138 | -0.15% | 1.1천 |
|---|
| 2026.04.01 | ₩113,014 | ₩113,762 | ₩113,014 | ₩113,265 | +0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩110,676 | ₩112,053 | ₩110,582 | ₩112,053 | +1.24% | 1.7천 |
|---|
| 2026.03.30 | ₩110,235 | ₩110,395 | ₩109,182 | ₩109,182 | -0.96% | 2.7천 |
|---|
| 2026.03.27 | ₩110,435 | ₩110,716 | ₩109,696 | ₩109,696 | -0.67% | 5.6천 |
|---|
| 2026.03.26 | ₩112,406 | ₩112,493 | ₩110,914 | ₩110,914 | -1.33% | 4.3천 |
|---|
| 2026.03.25 | ₩113,549 | ₩113,549 | ₩112,967 | ₩113,185 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩111,424 | ₩112,707 | ₩111,424 | ₩112,215 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩111,785 | ₩112,032 | ₩111,464 | ₩111,655 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩111,691 | ₩111,691 | ₩109,855 | ₩109,855 | -1.64% | 2.2천 |
|---|
| 2026.03.19 | ₩110,489 | ₩111,878 | ₩110,435 | ₩111,544 | +0.96% | 1.9만 |
|---|
| 2026.03.18 | ₩112,760 | ₩112,760 | ₩111,484 | ₩111,484 | -1.13% | 4.5천 |
|---|
| 2026.03.17 | ₩113,268 | ₩113,268 | ₩112,653 | ₩112,693 | -0.51% | 1.2만 |
|---|
| 2026.03.16 | ₩112,573 | ₩112,653 | ₩112,206 | ₩112,466 | -0.09% | 7.9천 |
|---|
| 2026.03.13 | ₩112,600 | ₩112,700 | ₩111,277 | ₩111,277 | -1.17% | 1.1천 |
|---|
| 2026.03.12 | ₩112,506 | ₩112,506 | ₩111,838 | ₩111,882 | -0.55% | 2.1천 |
|---|
| 2026.03.11 | ₩113,776 | ₩113,896 | ₩113,255 | ₩113,565 | -0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩113,990 | ₩114,764 | ₩113,522 | ₩113,533 | -0.40% | 4.1천 |
|---|
| 2026.03.09 | ₩111,691 | ₩113,436 | ₩111,250 | ₩113,436 | +1.56% | 2.1천 |
|---|
| 2026.03.06 | ₩112,787 | ₩113,186 | ₩112,734 | ₩112,903 | +0.10% | 2.3천 |
|---|
| 2026.03.05 | ₩115,847 | ₩115,847 | ₩113,631 | ₩114,551 | -1.12% | 5.8천 |
|---|
| 2026.03.04 | ₩115,807 | ₩116,448 | ₩115,807 | ₩116,301 | +0.43% | 6.2천 |
|---|
| 2026.03.03 | ₩114,564 | ₩115,621 | ₩113,495 | ₩115,336 | +0.67% | 1.5만 |
|---|
| 2026.03.02 | ₩116,742 | ₩117,263 | ₩116,448 | ₩116,856 | +0.10% | 10.7만 |
|---|
| 2026.02.27 | ₩116,408 | ₩116,876 | ₩116,194 | ₩116,876 | +0.40% | 2.4만 |
|---|
| 2026.02.26 | ₩117,143 | ₩117,196 | ₩116,555 | ₩116,929 | -0.18% | 7.1천 |
|---|
| 2026.02.25 | ₩117,664 | ₩117,744 | ₩117,577 | ₩117,577 | -0.07% | 1.9천 |
|---|
| 2026.02.24 | ₩116,635 | ₩117,824 | ₩116,635 | ₩117,108 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩117,103 | ₩117,103 | ₩116,248 | ₩116,308 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩117,537 | ₩118,145 | ₩117,383 | ₩117,645 | +0.09% | 1.1만 |
|---|
| 2026.02.19 | ₩117,317 | ₩117,441 | ₩116,862 | ₩117,330 | +0.01% | 5천 |
|---|
| 2026.02.18 | ₩117,945 | ₩117,945 | ₩117,103 | ₩117,474 | -0.40% | 1.6천 |
|---|
| 2026.02.17 | ₩117,490 | ₩117,597 | ₩117,226 | ₩117,226 | -0.23% | 1.5천 |
|---|
| 2026.02.13 | ₩117,343 | ₩117,343 | ₩117,281 | ₩117,281 | -0.05% | 1천 |
|---|
| 2026.02.12 | ₩118,519 | ₩118,519 | ₩116,917 | ₩116,917 | -1.35% | 2.8천 |
|---|
| 2026.02.11 | ₩118,773 | ₩118,773 | ₩117,798 | ₩117,798 | -0.82% | 1.8천 |
|---|
| 2026.02.10 | ₩117,554 | ₩117,554 | ₩117,461 | ₩117,461 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩117,410 | ₩117,530 | ₩117,305 | ₩117,305 | -0.09% | 2.1천 |
|---|
| 2026.02.06 | ₩116,936 | ₩116,936 | ₩116,936 | ₩116,936 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩115,272 | ₩115,272 | ₩113,903 | ₩114,508 | -0.66% | 2.3천 |
|---|
| 2026.02.04 | ₩116,181 | ₩116,181 | ₩115,727 | ₩116,025 | -0.13% | 600 |
|---|
| 2026.02.03 | ₩116,274 | ₩116,274 | ₩116,025 | ₩116,025 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩115,393 | ₩115,872 | ₩115,393 | ₩115,526 | +0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩114,728 | ₩114,871 | ₩114,664 | ₩114,664 | -0.06% | 500 |
|---|
| 2026.01.29 | ₩114,778 | ₩115,352 | ₩114,724 | ₩115,352 | +0.50% | 1천 |
|---|
| 2026.01.28 | ₩113,976 | ₩114,290 | ₩113,575 | ₩114,290 | +0.28% | 4.3천 |
|---|
| 2026.01.27 | ₩114,658 | ₩114,702 | ₩114,551 | ₩114,702 | +0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩113,856 | ₩114,096 | ₩113,774 | ₩113,774 | -0.07% | 1.8천 |
|---|
| 2026.01.23 | ₩113,762 | ₩113,762 | ₩113,362 | ₩113,530 | -0.20% | 2.8천 |
|---|
| 2026.01.22 | ₩113,776 | ₩113,776 | ₩113,757 | ₩113,757 | -0.02% | 1천 |
|---|
| 2026.01.21 | ₩113,482 | ₩113,482 | ₩113,094 | ₩113,371 | -0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩112,827 | ₩112,867 | ₩111,779 | ₩111,779 | -0.93% | 7.7천 |
|---|
| 2026.01.16 | ₩114,203 | ₩114,471 | ₩114,203 | ₩114,338 | +0.12% | 1.5천 |
|---|
| 2026.01.15 | ₩114,090 | ₩114,317 | ₩113,851 | ₩113,851 | -0.21% | 600 |
|---|
| 2026.01.14 | ₩113,522 | ₩113,615 | ₩113,041 | ₩113,609 | +0.08% | 1.1천 |
|---|
| 2026.01.13 | ₩113,990 | ₩114,223 | ₩113,726 | ₩113,726 | -0.23% | 2.1천 |
|---|
| 2026.01.12 | ₩112,947 | ₩114,430 | ₩112,947 | ₩114,430 | +1.31% | 3.3천 |
|---|
| 2026.01.09 | ₩113,054 | ₩113,295 | ₩113,054 | ₩113,157 | +0.09% | 3.5천 |
|---|
| 2026.01.08 | ₩112,466 | ₩112,466 | ₩112,429 | ₩112,429 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩113,228 | ₩113,228 | ₩111,949 | ₩111,949 | -1.13% | 200 |
|---|
| 2026.01.06 | ₩112,587 | ₩113,035 | ₩112,587 | ₩113,035 | +0.40% | 2.3천 |
|---|
| 2026.01.05 | ₩112,570 | ₩112,880 | ₩112,486 | ₩112,632 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩111,184 | ₩111,714 | ₩111,184 | ₩111,714 | +0.48% | 1.4천 |
|---|
| 2025.12.31 | ₩111,384 | ₩111,384 | ₩110,570 | ₩110,570 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩111,518 | ₩111,518 | ₩111,237 | ₩111,252 | -0.24% | 1.6만 |
|---|
| 2025.12.29 | ₩112,146 | ₩112,226 | ₩111,925 | ₩112,016 | -0.12% | 1만 |
|---|
| 2025.12.26 | ₩112,281 | ₩112,281 | ₩112,281 | ₩112,281 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩112,319 | ₩112,319 | ₩112,319 | ₩112,319 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩111,892 | ₩112,092 | ₩111,745 | ₩111,936 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩111,331 | ₩111,591 | ₩111,331 | ₩111,591 | +0.23% | 17.8만 |
|---|
| 2025.12.19 | ₩110,940 | ₩110,940 | ₩110,940 | ₩110,940 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩110,125 | ₩110,125 | ₩110,125 | ₩110,125 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩109,914 | ₩109,914 | ₩109,775 | ₩109,775 | -0.13% | 100 |
|---|
| 2025.12.16 | ₩110,709 | ₩110,709 | ₩110,709 | ₩110,709 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩111,425 | ₩111,425 | ₩111,425 | ₩111,425 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩111,210 | ₩111,210 | ₩111,210 | ₩111,210 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,069 | ₩112,069 | ₩112,069 | ₩112,069 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,620 | ₩111,620 | ₩111,620 | ₩111,620 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩110,324 | ₩110,324 | ₩110,324 | ₩110,324 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩110,501 | ₩110,501 | ₩110,501 | ₩110,501 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩111,014 | ₩111,014 | ₩111,014 | ₩111,014 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩110,805 | ₩110,805 | ₩110,805 | ₩110,805 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩110,890 | ₩111,021 | ₩110,849 | ₩111,021 | +0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩109,914 | ₩109,914 | ₩109,825 | ₩109,825 | -0.08% | 100 |
|---|
| 2025.12.01 | ₩109,783 | ₩109,783 | ₩109,783 | ₩109,783 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩110,833 | ₩110,833 | ₩110,833 | ₩110,833 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩110,395 | ₩110,395 | ₩110,395 | ₩110,395 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩109,524 | ₩109,524 | ₩109,524 | ₩109,524 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩108,197 | ₩108,197 | ₩108,197 | ₩108,197 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩107,175 | ₩107,175 | ₩107,080 | ₩107,080 | -0.09% | 1.8천 |
|---|
| 2025.11.20 | ₩107,763 | ₩108,583 | ₩105,976 | ₩105,976 | -1.66% | 2.5천 |
|---|
| 2025.11.19 | ₩106,659 | ₩106,659 | ₩106,659 | ₩106,659 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩106,961 | ₩106,961 | ₩106,280 | ₩106,705 | -0.24% | 5.3천 |
|---|
| 2025.11.17 | ₩106,995 | ₩106,995 | ₩106,995 | ₩106,995 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩108,132 | ₩108,132 | ₩108,132 | ₩108,132 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩109,400 | ₩109,400 | ₩108,443 | ₩108,443 | -0.87% | 1천 |
|---|
| 2025.11.12 | ₩110,286 | ₩110,286 | ₩110,167 | ₩110,167 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩109,563 | ₩109,563 | ₩109,563 | ₩109,563 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩109,150 | ₩109,150 | ₩109,150 | ₩109,150 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,732 | ₩107,732 | ₩107,732 | ₩107,732 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩107,295 | ₩107,429 | ₩107,295 | ₩107,429 | +0.12% | 200 |
|---|
| 2025.11.05 | ₩107,922 | ₩107,922 | ₩107,922 | ₩107,922 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩107,402 | ₩107,589 | ₩107,402 | ₩107,426 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩107,750 | ₩108,030 | ₩107,750 | ₩107,962 | +0.20% | 700 |
|---|
| 2025.10.31 | ₩107,756 | ₩108,272 | ₩107,730 | ₩108,272 | +0.48% | 1천 |
|---|
| 2025.10.30 | ₩107,977 | ₩109,019 | ₩107,977 | ₩108,089 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩108,772 | ₩109,226 | ₩108,231 | ₩108,696 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩109,114 | ₩109,114 | ₩109,114 | ₩109,114 | 0.00% | 700 |
|---|
| 2025.10.27 | ₩109,314 | ₩109,314 | ₩109,314 | ₩109,314 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩108,458 | ₩108,781 | ₩108,003 | ₩108,781 | +0.30% | 7.5천 |
|---|
| 2025.10.23 | ₩107,728 | ₩107,728 | ₩107,728 | ₩107,728 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩107,390 | ₩107,390 | ₩107,295 | ₩107,295 | -0.09% | 600 |
|---|
| 2025.10.21 | ₩107,597 | ₩107,597 | ₩107,597 | ₩107,597 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩106,959 | ₩106,959 | ₩106,959 | ₩106,959 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩106,049 | ₩106,049 | ₩106,049 | ₩106,049 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,662 | ₩105,662 | ₩105,662 | ₩105,662 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩107,335 | ₩107,335 | ₩106,968 | ₩106,968 | -0.34% | 5천 |
|---|
| 2025.10.14 | ₩106,146 | ₩106,250 | ₩106,146 | ₩106,250 | +0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩105,646 | ₩105,646 | ₩105,646 | ₩105,646 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩104,396 | ₩104,396 | ₩104,396 | ₩104,396 | 0.00% | 100 |
|---|