시장 데이터를 불러오는 중
전체 종목
PGIM Jennison Focused International Equity ETF 과거 주가
PGIM Jennison Focused International Equity ETF · PJIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Jennison Focused International Equity ETF · PJIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,140 | ₩84,203 | ₩83,845 | ₩84,203 | +0.07% | 3.3천 |
| 2026.10.08 | ₩84,073 | ₩84,100 | ₩83,613 | ₩83,613 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,511 | ₩85,511 | ₩85,511 | ₩85,511 | 0.00% | 100 |
| 2026.10.06 | ₩87,704 | ₩87,704 | ₩87,176 | ₩87,176 | -0.60% | 900 |
| 2026.10.05 | ₩86,746 | ₩86,987 | ₩86,746 | ₩86,841 | +0.11% | 700 |
| 2026.10.02 | ₩86,141 | ₩86,141 | ₩86,141 | ₩86,141 | 0.00% | 400 |
| 2026.10.01 | ₩84,180 | ₩84,180 | ₩83,845 | ₩84,143 | -0.04% | 1.1천 |
| 2026.09.30 | ₩84,050 | ₩84,050 | ₩84,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,050 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,703 | ₩84,703 | ₩84,381 | ₩84,680 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,899 | ₩83,939 | ₩83,899 | ₩83,915 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,684 | ₩84,208 | ₩83,684 | ₩84,208 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,289 | ₩83,952 | ₩83,041 | ₩83,706 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,952 | ₩83,952 | ₩83,430 | ₩83,590 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,595 | ₩84,595 | ₩84,555 | ₩84,555 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,389 | ₩83,765 | ₩83,389 | ₩83,765 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩81,118 | ₩81,731 | ₩81,118 | ₩81,731 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,338 | ₩81,433 | ₩81,098 | ₩81,286 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,589 | ₩81,044 | ₩80,307 | ₩80,307 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,711 | ₩79,798 | ₩79,684 | ₩79,755 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,415 | ₩80,964 | ₩80,401 | ₩80,589 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩83,042 | ₩83,042 | ₩83,042 | ₩83,042 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,813 | ₩82,987 | ₩82,264 | ₩82,264 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,925 | ₩83,925 | ₩83,724 | ₩83,872 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,971 | ₩85,198 | ₩84,971 | ₩85,118 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,581 | ₩84,581 | ₩84,581 | ₩84,581 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,297 | ₩83,376 | ₩82,297 | ₩83,376 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩83,068 | ₩83,288 | ₩83,068 | ₩83,288 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,421 | ₩84,421 | ₩82,518 | ₩82,760 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,837 | ₩84,837 | ₩84,474 | ₩84,528 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩86,136 | ₩86,136 | ₩85,261 | ₩85,261 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,579 | ₩86,579 | ₩86,579 | ₩86,579 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,719 | ₩86,719 | ₩86,497 | ₩86,568 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,297 | ₩86,431 | ₩85,801 | ₩86,311 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩85,212 | ₩85,882 | ₩85,212 | ₩85,862 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,940 | ₩88,388 | ₩86,699 | ₩86,965 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,780 | ₩86,780 | ₩86,284 | ₩86,350 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩87,115 | ₩87,195 | ₩86,840 | ₩86,931 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,751 | ₩87,825 | ₩87,235 | ₩87,286 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩90,130 | ₩90,371 | ₩89,960 | ₩89,960 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩89,044 | ₩89,259 | ₩88,937 | ₩89,111 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,957 | ₩89,031 | ₩88,636 | ₩88,645 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,946 | ₩88,220 | ₩87,946 | ₩88,117 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,672 | ₩87,034 | ₩86,177 | ₩86,230 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,466 | ₩85,466 | ₩85,466 | ₩85,466 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩85,145 | ₩85,520 | ₩85,145 | ₩85,520 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,748 | ₩85,748 | ₩84,805 | ₩84,805 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,775 | ₩85,775 | ₩85,261 | ₩85,261 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩85,078 | ₩85,078 | ₩84,992 | ₩84,992 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩82,224 | ₩82,920 | ₩82,224 | ₩82,920 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,460 | ₩82,157 | ₩81,393 | ₩81,834 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,401 | ₩81,098 | ₩80,401 | ₩81,098 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,810 | ₩77,065 | ₩76,535 | ₩76,535 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,324 | ₩79,092 | ₩78,324 | ₩79,092 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩82,076 | ₩82,076 | ₩80,254 | ₩81,011 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩82,237 | ₩82,237 | ₩81,662 | ₩81,662 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,952 | ₩83,952 | ₩83,376 | ₩83,427 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,435 | ₩84,502 | ₩84,006 | ₩84,305 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,564 | ₩84,334 | ₩83,564 | ₩84,334 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,358 | ₩82,358 | ₩81,337 | ₩81,337 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩82,076 | ₩82,076 | ₩81,599 | ₩81,599 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩83,202 | ₩83,202 | ₩82,226 | ₩82,226 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,796 | ₩85,146 | ₩84,073 | ₩85,146 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩85,010 | ₩85,010 | ₩85,010 | ₩85,010 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,359 | ₩85,359 | ₩84,026 | ₩84,026 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,780 | ₩87,383 | ₩86,391 | ₩87,302 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩88,066 | ₩92,294 | ₩87,769 | ₩87,769 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩85,145 | ₩86,480 | ₩84,703 | ₩86,480 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩86,177 | ₩87,088 | ₩86,043 | ₩86,489 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩90,063 | ₩90,197 | ₩89,943 | ₩89,943 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,723 | ₩88,750 | ₩87,363 | ₩87,825 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩90,264 | ₩90,264 | ₩89,354 | ₩89,354 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩93,198 | ₩93,335 | ₩93,198 | ₩93,335 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,508 | ₩91,226 | ₩88,508 | ₩91,226 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩90,170 | ₩90,170 | ₩89,785 | ₩89,785 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,443 | ₩92,443 | ₩92,443 | ₩92,443 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,987 | ₩91,054 | ₩90,112 | ₩90,526 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩91,242 | ₩91,296 | ₩90,157 | ₩90,157 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,994 | ₩94,994 | ₩94,887 | ₩94,981 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,567 | ₩94,477 | ₩93,567 | ₩94,477 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,301 | ₩92,301 | ₩91,070 | ₩91,070 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩91,095 | ₩91,095 | ₩90,465 | ₩90,465 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,907 | ₩91,510 | ₩90,907 | ₩91,325 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,951 | ₩89,607 | ₩88,495 | ₩89,036 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,873 | ₩89,127 | ₩86,016 | ₩89,127 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,471 | ₩86,471 | ₩83,901 | ₩83,901 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,401 | ₩88,401 | ₩85,654 | ₩86,216 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,421 | ₩86,421 | ₩86,069 | ₩86,095 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,258 | ₩84,258 | ₩84,258 | ₩84,258 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,696 | ₩89,704 | ₩87,986 | ₩89,704 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,952 | ₩91,952 | ₩89,822 | ₩89,882 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,746 | ₩91,001 | ₩90,451 | ₩90,790 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,344 | ₩91,322 | ₩90,344 | ₩90,529 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩89,152 | ₩89,422 | ₩89,138 | ₩89,422 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩88,227 | ₩89,139 | ₩88,227 | ₩89,139 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,879 | ₩88,133 | ₩87,852 | ₩87,994 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,592 | ₩87,866 | ₩86,592 | ₩87,866 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩85,024 | ₩85,172 | ₩84,831 | ₩84,831 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,892 | ₩85,111 | ₩83,892 | ₩84,894 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,875 | ₩83,124 | ₩81,875 | ₩83,124 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩80,160 | ₩80,989 | ₩80,160 | ₩80,989 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,599 | ₩83,014 | ₩80,964 | ₩81,978 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,505 | ₩82,961 | ₩82,242 | ₩82,242 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,721 | ₩86,190 | ₩85,533 | ₩85,650 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,756 | ₩85,729 | ₩84,756 | ₩85,729 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩84,247 | ₩84,247 | ₩84,220 | ₩84,232 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩86,036 | ₩86,036 | ₩86,036 | ₩86,036 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,277 | ₩86,329 | ₩86,244 | ₩86,329 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,659 | ₩87,249 | ₩85,607 | ₩85,706 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,501 | ₩87,501 | ₩87,501 | ₩87,501 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩83,135 | ₩83,557 | ₩83,135 | ₩83,514 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩82,241 | ₩82,241 | ₩82,241 | ₩82,241 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,459 | ₩82,459 | ₩82,459 | ₩82,459 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,875 | ₩81,999 | ₩81,875 | ₩81,999 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,570 | ₩79,691 | ₩79,570 | ₩79,691 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,254 | ₩80,254 | ₩80,160 | ₩80,173 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩83,202 | ₩83,202 | ₩82,492 | ₩82,492 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩82,224 | ₩82,719 | ₩82,224 | ₩82,512 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,902 | ₩81,902 | ₩80,455 | ₩81,402 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,668 | ₩81,997 | ₩81,668 | ₩81,997 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,554 | ₩81,554 | ₩80,589 | ₩80,589 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩82,224 | ₩82,344 | ₩82,224 | ₩82,344 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,336 | ₩83,336 | ₩83,107 | ₩83,107 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,534 | ₩81,534 | ₩81,203 | ₩81,203 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,835 | ₩81,895 | ₩81,567 | ₩81,895 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩82,233 | ₩82,233 | ₩82,233 | ₩82,233 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,671 | ₩80,671 | ₩80,671 | ₩80,671 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,724 | ₩79,853 | ₩79,724 | ₩79,853 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,880 | ₩79,999 | ₩78,880 | ₩79,836 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩80,039 | ₩80,059 | ₩80,039 | ₩80,059 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,679 | ₩75,545 | ₩74,679 | ₩75,545 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,570 | ₩75,792 | ₩75,570 | ₩75,730 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,955 | ₩74,955 | ₩74,955 | ₩74,955 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩76,140 | ₩76,140 | ₩75,684 | ₩76,088 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,856 | ₩74,174 | ₩72,856 | ₩74,174 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,457 | ₩71,457 | ₩71,064 | ₩71,064 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩72,147 | ₩72,147 | ₩71,972 | ₩72,070 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,592 | ₩74,592 | ₩73,405 | ₩73,405 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩76,019 | ₩76,582 | ₩75,912 | ₩76,013 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩75,055 | ₩75,457 | ₩74,931 | ₩75,123 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩76,006 | ₩76,143 | ₩75,899 | ₩76,143 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,671 | ₩75,671 | ₩73,547 | ₩73,547 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,550 | ₩76,315 | ₩75,296 | ₩76,315 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩78,056 | ₩78,056 | ₩76,839 | ₩76,839 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,391 | ₩78,391 | ₩78,083 | ₩78,083 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,860 | ₩78,860 | ₩77,453 | ₩77,986 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,359 | ₩77,359 | ₩75,873 | ₩75,873 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩77,170 | ₩77,170 | ₩77,170 | ₩77,170 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,544 | ₩79,544 | ₩78,766 | ₩79,438 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,505 | ₩81,004 | ₩79,505 | ₩79,704 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,681 | ₩79,544 | ₩77,681 | ₩79,493 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,492 | ₩78,939 | ₩78,269 | ₩78,269 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,324 | ₩79,170 | ₩78,324 | ₩79,170 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,772 | ₩80,772 | ₩80,772 | ₩80,772 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,364 | ₩79,142 | ₩78,364 | ₩78,832 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,750 | ₩81,915 | ₩80,750 | ₩81,728 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,765 | ₩83,810 | ₩83,470 | ₩83,786 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,475 | ₩84,563 | ₩84,033 | ₩84,392 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,890 | ₩85,286 | ₩84,890 | ₩85,286 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,796 | ₩84,796 | ₩84,770 | ₩84,770 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩84,073 | ₩84,100 | ₩83,845 | ₩83,876 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,424 | ₩85,424 | ₩85,424 | ₩85,424 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,979 | ₩84,009 | ₩83,946 | ₩84,009 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,435 | ₩84,444 | ₩84,408 | ₩84,444 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,724 | ₩83,765 | ₩83,631 | ₩83,631 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,664 | ₩83,664 | ₩83,542 | ₩83,542 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩84,126 | ₩84,126 | ₩82,813 | ₩82,892 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,808 | ₩84,582 | ₩83,808 | ₩84,514 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,575 | ₩84,575 | ₩84,108 | ₩84,108 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩83,242 | ₩83,825 | ₩83,242 | ₩83,825 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩81,178 | ₩81,956 | ₩81,178 | ₩81,954 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,542 | ₩80,542 | ₩80,163 | ₩80,163 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩82,183 | ₩82,183 | ₩80,709 | ₩81,225 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,813 | ₩82,813 | ₩82,036 | ₩82,591 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,322 | ₩83,711 | ₩83,322 | ₩83,651 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,483 | ₩83,724 | ₩83,242 | ₩83,245 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,421 | ₩84,971 | ₩84,421 | ₩84,971 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,971 | ₩85,292 | ₩84,971 | ₩85,198 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,725 | ₩85,725 | ₩85,720 | ₩85,720 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩84,240 | ₩84,408 | ₩84,240 | ₩84,286 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,992 | ₩84,207 | ₩83,992 | ₩84,120 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,564 | ₩83,570 | ₩83,564 | ₩83,570 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,564 | ₩83,564 | ₩83,419 | ₩83,419 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩83,215 | ₩83,215 | ₩82,890 | ₩82,890 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,770 | ₩84,929 | ₩84,770 | ₩84,774 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩85,145 | ₩85,500 | ₩84,830 | ₩84,830 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,595 | ₩84,764 | ₩84,535 | ₩84,764 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,708 | ₩85,708 | ₩85,532 | ₩85,532 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,886 | ₩85,886 | ₩85,886 | ₩85,886 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,279 | ₩85,279 | ₩85,227 | ₩85,227 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,712 | ₩84,712 | ₩84,712 | ₩84,712 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩85,010 | ₩85,010 | ₩85,010 | ₩85,010 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,492 | ₩85,533 | ₩85,483 | ₩85,483 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,798 | ₩84,854 | ₩84,798 | ₩84,854 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩83,241 | ₩83,241 | ₩83,241 | ₩83,241 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩82,157 | ₩82,163 | ₩82,123 | ₩82,123 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,438 | ₩82,585 | ₩82,317 | ₩82,317 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,434 | ₩82,434 | ₩82,434 | ₩82,434 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩83,103 | ₩83,103 | ₩83,103 | ₩83,103 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,656 | ₩82,656 | ₩82,656 | ₩82,656 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,559 | ₩82,585 | ₩82,532 | ₩82,539 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,572 | ₩82,572 | ₩82,476 | ₩82,476 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,317 | ₩82,572 | ₩82,265 | ₩82,265 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,473 | ₩81,848 | ₩81,473 | ₩81,622 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩81,031 | ₩81,129 | ₩80,596 | ₩80,596 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,823 | ₩81,895 | ₩81,823 | ₩81,873 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,451 | ₩82,451 | ₩82,063 | ₩82,126 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,693 | ₩83,128 | ₩82,693 | ₩82,803 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,734 | ₩83,734 | ₩83,734 | ₩83,734 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩84,047 | ₩84,047 | ₩83,972 | ₩83,972 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩83,076 | ₩83,076 | ₩83,076 | ₩83,076 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩83,095 | ₩83,296 | ₩83,077 | ₩83,296 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,277 | ₩83,305 | ₩83,277 | ₩83,305 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,564 | ₩83,564 | ₩83,454 | ₩83,454 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,466 | ₩83,466 | ₩83,466 | ₩83,466 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,470 | ₩82,470 | ₩82,470 | ₩82,470 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩82,082 | ₩82,082 | ₩81,676 | ₩81,676 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,616 | ₩82,616 | ₩82,616 | ₩82,616 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,371 | ₩82,371 | ₩82,258 | ₩82,258 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,763 | ₩81,152 | ₩80,763 | ₩81,152 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,959 | ₩80,356 | ₩79,959 | ₩80,356 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩79,115 | ₩79,832 | ₩79,115 | ₩79,832 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,398 | ₩82,398 | ₩79,966 | ₩79,966 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩82,063 | ₩82,063 | ₩81,085 | ₩81,434 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,848 | ₩81,848 | ₩81,728 | ₩81,728 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,961 | ₩83,054 | ₩82,224 | ₩82,398 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,255 | ₩83,336 | ₩83,120 | ₩83,120 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩84,006 | ₩84,006 | ₩83,041 | ₩83,111 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩85,184 | ₩85,198 | ₩84,959 | ₩84,959 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,582 | ₩84,744 | ₩84,582 | ₩84,683 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,570 | ₩84,164 | ₩83,570 | ₩84,164 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,760 | ₩83,005 | ₩82,465 | ₩83,005 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩84,140 | ₩84,140 | ₩83,135 | ₩83,201 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩84,006 | ₩84,365 | ₩84,006 | ₩84,281 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩85,011 | ₩85,011 | ₩84,031 | ₩84,031 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,773 | ₩85,773 | ₩85,773 | ₩85,773 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,558 | ₩85,558 | ₩85,558 | ₩85,558 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩86,143 | ₩86,143 | ₩85,887 | ₩85,887 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,924 | ₩86,924 | ₩86,880 | ₩86,880 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,934 | ₩86,994 | ₩86,927 | ₩86,939 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,693 | ₩86,879 | ₩86,693 | ₩86,848 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩86,009 | ₩86,096 | ₩85,957 | ₩85,957 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,935 | ₩85,962 | ₩85,901 | ₩85,901 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,466 | ₩85,466 | ₩85,453 | ₩85,460 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩86,145 | ₩86,145 | ₩86,145 | ₩86,145 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,312 | ₩86,312 | ₩86,312 | ₩86,312 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩85,212 | ₩85,225 | ₩85,211 | ₩85,225 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩85,078 | ₩85,196 | ₩85,078 | ₩85,196 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩86,083 | ₩86,083 | ₩85,453 | ₩85,460 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,708 | ₩85,708 | ₩85,251 | ₩85,251 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,694 | ₩85,694 | ₩85,556 | ₩85,556 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,783 | ₩84,917 | ₩84,377 | ₩84,377 | -0.48% | 2.1천 |
|---|