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 | ₩134,546 | ₩136,517 | ₩134,358 | ₩136,396 | +1.38% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩134,707 | ₩135,096 | ₩132,213 | ₩134,452 | -0.19% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩135,310 | ₩135,914 | ₩133,969 | ₩135,723 | +0.31% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩134,305 | ₩134,532 | ₩132,092 | ₩134,124 | -0.13% | 6.3만 |
| 2026.09.08–2026.09.11 | ₩134,626 | ₩135,352 | ₩133,446 | ₩135,350 | +0.54% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩134,050 | ₩135,485 | ₩132,521 | ₩134,904 | +0.64% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩134,614 | ₩135,498 | ₩134,036 | ₩134,251 | -0.27% | 6.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,375 |
| ₩134,224 |
| ₩134,747 |
| -1.91% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩136,758 | ₩137,831 | ₩136,329 | ₩136,937 | +0.13% | 21만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,714 | ₩137,550 | ₩134,291 | ₩136,597 | +1.40% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,251 | ₩134,305 | ₩130,711 | ₩133,984 | -0.20% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,701 | ₩134,157 | ₩131,381 | ₩133,165 | -0.40% | 10.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,446 | ₩133,634 | ₩131,918 | ₩132,225 | -0.92% | 10.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,736 | ₩132,910 | ₩130,993 | ₩132,642 | -0.07% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩130,738 | ₩132,535 | ₩130,577 | ₩131,796 | +0.81% | 7.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,791 | ₩131,502 | ₩128,860 | ₩129,929 | -0.66% | 7.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,832 | ₩131,328 | ₩128,995 | ₩130,581 | -0.19% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,882 | ₩129,571 | ₩125,330 | ₩129,123 | +0.97% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,635 | ₩129,256 | ₩126,480 | ₩126,608 | -0.02% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,023 | ₩127,828 | ₩126,554 | ₩127,272 | +0.20% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩124,060 | ₩126,232 | ₩122,102 | ₩125,830 | +1.43% | 27.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩124,731 | ₩126,326 | ₩123,215 | ₩123,447 | -1.03% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,202 | ₩126,232 | ₩122,156 | ₩124,678 | +1.20% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩122,042 | ₩124,221 | ₩120,641 | ₩123,652 | +1.32% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,070 | ₩122,907 | ₩120,116 | ₩122,582 | +1.25% | 7.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,241 | ₩121,486 | ₩118,241 | ₩121,046 | +2.37% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,641 | ₩119,032 | ₩113,346 | ₩118,573 | +4.34% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,624 | ₩114,164 | ₩109,568 | ₩113,538 | +2.63% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,180 | ₩113,950 | ₩110,084 | ₩110,084 | -1.87% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,971 | ₩113,668 | ₩110,243 | ₩110,243 | -2.41% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩112,086 | ₩115,170 | ₩111,643 | ₩111,670 | -0.37% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,154 | ₩117,677 | ₩113,132 | ₩113,302 | -3.29% | 13.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,516 | ₩118,241 | ₩116,605 | ₩117,289 | -0.19% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,905 | ₩118,562 | ₩117,275 | ₩118,061 | +0.13% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,825 | ₩119,193 | ₩117,330 | ₩117,695 | -0.11% | 7.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩115,800 | ₩117,349 | ₩114,305 | ₩117,349 | +1.34% | 6천 |
|---|
| 2026.01.26–2026.01.30 | ₩114,258 | ₩115,760 | ₩113,977 | ₩115,069 | +0.71% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,226 | ₩114,178 | ₩112,174 | ₩113,931 | +0.62% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,346 | ₩114,875 | ₩113,346 | ₩114,742 | +1.23% | 8.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩112,968 | ₩113,695 | ₩112,345 | ₩113,557 | +0.52% | 8.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩112,542 | ₩112,622 | ₩110,961 | ₩112,109 | -0.38% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,724 | ₩112,716 | ₩111,724 | ₩112,677 | +0.85% | 18만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,819 | ₩111,819 | ₩110,163 | ₩111,332 | -0.44% | 500 |
|---|
| 2025.12.08–2025.12.12 | ₩110,891 | ₩112,465 | ₩110,714 | ₩111,603 | +0.64% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩110,171 | ₩111,413 | ₩110,171 | ₩111,406 | +1.12% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,579 | ₩111,225 | ₩108,579 | ₩111,225 | +2.44% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩107,373 | ₩108,967 | ₩106,351 | ₩107,458 | +0.08% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩109,535 | ₩110,675 | ₩108,514 | ₩108,514 | -0.93% | 1.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩108,130 | ₩108,412 | ₩107,674 | ₩108,113 | -0.02% | 2천 |
|---|
| 2025.10.27–2025.10.31 | ₩109,700 | ₩109,700 | ₩108,110 | ₩108,654 | -0.95% | 6.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩107,336 | ₩109,165 | ₩107,336 | ₩109,165 | +1.70% | 8.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩106,020 | ₩107,714 | ₩106,020 | ₩106,423 | +0.38% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,765 | ₩104,765 | ₩104,765 | ₩104,765 | 0.00% | 100 |
|---|