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 | ₩83,866 | ₩83,929 | ₩83,572 | ₩83,929 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,799 | ₩83,826 | ₩83,341 | ₩83,341 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,232 | ₩85,232 | ₩85,232 | ₩85,232 | 0.00% | 100 |
| 2026.10.06 | ₩87,419 | ₩87,419 | ₩86,893 | ₩86,893 | -0.60% | 900 |
| 2026.10.05 | ₩86,464 | ₩86,704 | ₩86,464 | ₩86,559 | +0.11% | 700 |
| 2026.10.02 | ₩85,860 | ₩85,860 | ₩85,860 | ₩85,860 | 0.00% | 400 |
| 2026.10.01 | ₩83,906 | ₩83,906 | ₩83,572 | ₩83,869 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,777 | ₩83,777 | ₩83,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,777 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,427 | ₩84,427 | ₩84,107 | ₩84,404 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,626 | ₩83,666 | ₩83,626 | ₩83,642 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,412 | ₩83,934 | ₩83,412 | ₩83,934 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,018 | ₩83,679 | ₩82,771 | ₩83,433 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,679 | ₩83,679 | ₩83,158 | ₩83,318 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,320 | ₩84,320 | ₩84,280 | ₩84,280 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,118 | ₩83,492 | ₩83,118 | ₩83,492 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,854 | ₩81,465 | ₩80,854 | ₩81,465 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,073 | ₩81,168 | ₩80,834 | ₩81,021 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,327 | ₩80,781 | ₩80,046 | ₩80,046 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,452 | ₩79,539 | ₩79,425 | ₩79,496 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,153 | ₩80,701 | ₩80,140 | ₩80,327 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,772 | ₩82,772 | ₩82,772 | ₩82,772 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,544 | ₩82,717 | ₩81,996 | ₩81,996 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,652 | ₩83,652 | ₩83,452 | ₩83,599 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,694 | ₩84,921 | ₩84,694 | ₩84,841 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,306 | ₩84,306 | ₩84,306 | ₩84,306 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,030 | ₩83,105 | ₩82,030 | ₩83,105 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,798 | ₩83,017 | ₩82,798 | ₩83,017 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,147 | ₩84,147 | ₩82,250 | ₩82,490 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,561 | ₩84,561 | ₩84,199 | ₩84,253 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,856 | ₩85,856 | ₩84,984 | ₩84,984 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,297 | ₩86,297 | ₩86,297 | ₩86,297 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,437 | ₩86,437 | ₩86,216 | ₩86,286 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,017 | ₩86,150 | ₩85,522 | ₩86,030 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,935 | ₩85,602 | ₩84,935 | ₩85,582 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,658 | ₩88,100 | ₩86,417 | ₩86,682 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,497 | ₩86,497 | ₩86,003 | ₩86,069 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,831 | ₩86,911 | ₩86,557 | ₩86,648 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,466 | ₩87,539 | ₩86,951 | ₩87,002 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,836 | ₩90,077 | ₩89,667 | ₩89,667 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,755 | ₩88,968 | ₩88,648 | ₩88,821 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,668 | ₩88,741 | ₩88,347 | ₩88,357 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,659 | ₩87,933 | ₩87,659 | ₩87,830 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,390 | ₩86,751 | ₩85,896 | ₩85,950 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,188 | ₩85,188 | ₩85,188 | ₩85,188 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,868 | ₩85,242 | ₩84,868 | ₩85,242 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,469 | ₩85,469 | ₩84,529 | ₩84,529 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,496 | ₩85,496 | ₩84,984 | ₩84,984 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,801 | ₩84,801 | ₩84,716 | ₩84,716 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,956 | ₩82,651 | ₩81,956 | ₩82,651 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,195 | ₩81,889 | ₩81,128 | ₩81,567 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,140 | ₩80,834 | ₩80,140 | ₩80,834 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,560 | ₩76,814 | ₩76,286 | ₩76,286 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,069 | ₩78,835 | ₩78,069 | ₩78,835 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,809 | ₩81,809 | ₩79,993 | ₩80,747 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩81,969 | ₩81,969 | ₩81,396 | ₩81,396 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,679 | ₩83,679 | ₩83,105 | ₩83,156 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,160 | ₩84,227 | ₩83,733 | ₩84,030 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,292 | ₩84,060 | ₩83,292 | ₩84,060 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,090 | ₩82,090 | ₩81,072 | ₩81,072 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,809 | ₩81,809 | ₩81,334 | ₩81,334 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,931 | ₩82,931 | ₩81,959 | ₩81,959 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,521 | ₩84,869 | ₩83,799 | ₩84,869 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,733 | ₩84,733 | ₩84,733 | ₩84,733 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,082 | ₩85,082 | ₩83,753 | ₩83,753 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,497 | ₩87,098 | ₩86,110 | ₩87,018 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,780 | ₩91,994 | ₩87,483 | ₩87,483 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,868 | ₩86,198 | ₩84,427 | ₩86,198 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,896 | ₩86,805 | ₩85,763 | ₩86,208 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,770 | ₩89,903 | ₩89,651 | ₩89,651 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,434 | ₩88,461 | ₩87,078 | ₩87,539 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩89,970 | ₩89,970 | ₩89,063 | ₩89,063 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,895 | ₩93,031 | ₩92,895 | ₩93,031 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,220 | ₩90,929 | ₩88,220 | ₩90,929 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,877 | ₩89,877 | ₩89,493 | ₩89,493 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,142 | ₩92,142 | ₩92,142 | ₩92,142 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,691 | ₩90,758 | ₩89,819 | ₩90,232 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,945 | ₩90,999 | ₩89,863 | ₩89,863 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,685 | ₩94,685 | ₩94,578 | ₩94,672 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,262 | ₩94,169 | ₩93,262 | ₩94,169 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,000 | ₩92,000 | ₩90,774 | ₩90,774 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,798 | ₩90,798 | ₩90,170 | ₩90,170 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,611 | ₩91,212 | ₩90,611 | ₩91,028 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,661 | ₩89,316 | ₩88,207 | ₩88,747 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,591 | ₩88,837 | ₩85,736 | ₩88,837 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,190 | ₩86,190 | ₩83,628 | ₩83,628 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,113 | ₩88,113 | ₩85,375 | ₩85,935 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,139 | ₩86,139 | ₩85,789 | ₩85,815 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩83,984 | ₩83,984 | ₩83,984 | ₩83,984 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,407 | ₩89,412 | ₩87,699 | ₩89,412 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,653 | ₩91,653 | ₩89,529 | ₩89,589 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,451 | ₩90,705 | ₩90,157 | ₩90,495 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,050 | ₩91,025 | ₩90,050 | ₩90,235 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,861 | ₩89,131 | ₩88,848 | ₩89,131 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,940 | ₩88,849 | ₩87,940 | ₩88,849 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,593 | ₩87,846 | ₩87,566 | ₩87,707 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,310 | ₩87,581 | ₩86,310 | ₩87,581 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,748 | ₩84,895 | ₩84,555 | ₩84,555 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,619 | ₩84,834 | ₩83,619 | ₩84,618 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,609 | ₩82,854 | ₩81,609 | ₩82,854 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,899 | ₩80,726 | ₩79,899 | ₩80,726 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,330 | ₩82,744 | ₩80,701 | ₩81,712 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,237 | ₩82,691 | ₩81,975 | ₩81,975 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,442 | ₩85,910 | ₩85,255 | ₩85,371 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,480 | ₩85,450 | ₩84,480 | ₩85,450 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩83,973 | ₩83,973 | ₩83,946 | ₩83,958 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,756 | ₩85,756 | ₩85,756 | ₩85,756 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩85,996 | ₩86,049 | ₩85,963 | ₩86,049 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,377 | ₩86,965 | ₩85,329 | ₩85,427 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,216 | ₩87,216 | ₩87,216 | ₩87,216 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,864 | ₩83,285 | ₩82,864 | ₩83,242 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩81,973 | ₩81,973 | ₩81,973 | ₩81,973 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,191 | ₩82,191 | ₩82,191 | ₩82,191 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,609 | ₩81,732 | ₩81,609 | ₩81,732 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,311 | ₩79,432 | ₩79,311 | ₩79,432 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩79,993 | ₩79,993 | ₩79,899 | ₩79,913 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,931 | ₩82,931 | ₩82,223 | ₩82,223 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,956 | ₩82,450 | ₩81,956 | ₩82,243 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,636 | ₩81,636 | ₩80,193 | ₩81,137 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,402 | ₩81,730 | ₩81,402 | ₩81,730 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,288 | ₩81,288 | ₩80,327 | ₩80,327 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,956 | ₩82,076 | ₩81,956 | ₩82,076 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,065 | ₩83,065 | ₩82,836 | ₩82,836 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,268 | ₩81,268 | ₩80,938 | ₩80,938 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,569 | ₩81,629 | ₩81,302 | ₩81,629 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩81,965 | ₩81,965 | ₩81,965 | ₩81,965 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,408 | ₩80,408 | ₩80,408 | ₩80,408 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,465 | ₩79,593 | ₩79,465 | ₩79,593 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,624 | ₩79,739 | ₩78,624 | ₩79,576 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,779 | ₩79,799 | ₩79,779 | ₩79,799 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,436 | ₩75,299 | ₩74,436 | ₩75,299 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,325 | ₩75,545 | ₩75,325 | ₩75,483 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,711 | ₩74,711 | ₩74,711 | ₩74,711 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,892 | ₩75,892 | ₩75,438 | ₩75,840 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,618 | ₩73,933 | ₩72,618 | ₩73,933 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,224 | ₩71,224 | ₩70,833 | ₩70,833 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,912 | ₩71,912 | ₩71,738 | ₩71,836 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,350 | ₩74,350 | ₩73,166 | ₩73,166 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,772 | ₩76,333 | ₩75,665 | ₩75,765 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,810 | ₩75,211 | ₩74,687 | ₩74,878 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,759 | ₩75,895 | ₩75,652 | ₩75,895 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,425 | ₩75,425 | ₩73,308 | ₩73,308 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,305 | ₩76,067 | ₩75,051 | ₩76,067 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,802 | ₩77,802 | ₩76,589 | ₩76,589 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,136 | ₩78,136 | ₩77,829 | ₩77,829 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,604 | ₩78,604 | ₩77,201 | ₩77,733 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,108 | ₩77,108 | ₩75,626 | ₩75,626 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,919 | ₩76,919 | ₩76,919 | ₩76,919 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,285 | ₩79,285 | ₩78,510 | ₩79,179 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,246 | ₩80,741 | ₩79,246 | ₩79,445 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,428 | ₩79,285 | ₩77,428 | ₩79,234 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,236 | ₩78,682 | ₩78,015 | ₩78,015 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,069 | ₩78,912 | ₩78,069 | ₩78,912 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,510 | ₩80,510 | ₩80,510 | ₩80,510 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,109 | ₩78,884 | ₩78,109 | ₩78,576 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,487 | ₩81,649 | ₩80,487 | ₩81,462 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,492 | ₩83,538 | ₩83,198 | ₩83,513 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,200 | ₩84,288 | ₩83,759 | ₩84,117 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,614 | ₩85,008 | ₩84,614 | ₩85,008 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,521 | ₩84,521 | ₩84,494 | ₩84,494 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,799 | ₩83,826 | ₩83,572 | ₩83,603 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,146 | ₩85,146 | ₩85,146 | ₩85,146 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,706 | ₩83,735 | ₩83,672 | ₩83,735 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,160 | ₩84,169 | ₩84,133 | ₩84,169 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,452 | ₩83,492 | ₩83,359 | ₩83,359 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,392 | ₩83,392 | ₩83,270 | ₩83,270 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,853 | ₩83,853 | ₩82,544 | ₩82,623 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,535 | ₩84,307 | ₩83,535 | ₩84,239 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,300 | ₩84,300 | ₩83,834 | ₩83,834 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩82,971 | ₩83,552 | ₩82,971 | ₩83,552 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,914 | ₩81,689 | ₩80,914 | ₩81,688 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,280 | ₩80,280 | ₩79,902 | ₩79,902 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,916 | ₩81,916 | ₩80,447 | ₩80,961 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,544 | ₩82,544 | ₩81,769 | ₩82,322 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,051 | ₩83,439 | ₩83,051 | ₩83,379 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,212 | ₩83,452 | ₩82,971 | ₩82,974 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,147 | ₩84,694 | ₩84,147 | ₩84,694 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,694 | ₩85,015 | ₩84,694 | ₩84,921 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,446 | ₩85,446 | ₩85,441 | ₩85,441 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩83,966 | ₩84,133 | ₩83,966 | ₩84,012 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,719 | ₩83,933 | ₩83,719 | ₩83,846 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,292 | ₩83,298 | ₩83,292 | ₩83,298 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,292 | ₩83,292 | ₩83,148 | ₩83,148 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,944 | ₩82,944 | ₩82,620 | ₩82,620 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,494 | ₩84,653 | ₩84,494 | ₩84,498 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,868 | ₩85,222 | ₩84,554 | ₩84,554 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,320 | ₩84,489 | ₩84,260 | ₩84,489 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,429 | ₩85,429 | ₩85,254 | ₩85,254 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,606 | ₩85,606 | ₩85,606 | ₩85,606 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,001 | ₩85,001 | ₩84,949 | ₩84,949 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,436 | ₩84,436 | ₩84,436 | ₩84,436 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,733 | ₩84,733 | ₩84,733 | ₩84,733 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,214 | ₩85,255 | ₩85,204 | ₩85,204 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,522 | ₩84,578 | ₩84,522 | ₩84,578 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩82,970 | ₩82,970 | ₩82,970 | ₩82,970 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,889 | ₩81,896 | ₩81,856 | ₩81,856 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,170 | ₩82,317 | ₩82,050 | ₩82,050 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,166 | ₩82,166 | ₩82,166 | ₩82,166 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,832 | ₩82,832 | ₩82,832 | ₩82,832 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,388 | ₩82,388 | ₩82,388 | ₩82,388 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,290 | ₩82,317 | ₩82,263 | ₩82,270 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,303 | ₩82,303 | ₩82,207 | ₩82,207 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,050 | ₩82,303 | ₩81,998 | ₩81,998 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,208 | ₩81,582 | ₩81,208 | ₩81,356 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,767 | ₩80,865 | ₩80,333 | ₩80,333 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,557 | ₩81,629 | ₩81,557 | ₩81,606 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,183 | ₩82,183 | ₩81,796 | ₩81,859 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,424 | ₩82,858 | ₩82,424 | ₩82,533 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,461 | ₩83,461 | ₩83,461 | ₩83,461 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,774 | ₩83,774 | ₩83,699 | ₩83,699 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,806 | ₩82,806 | ₩82,806 | ₩82,806 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,824 | ₩83,025 | ₩82,807 | ₩83,025 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,006 | ₩83,034 | ₩83,006 | ₩83,034 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,292 | ₩83,292 | ₩83,182 | ₩83,182 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,194 | ₩83,194 | ₩83,194 | ₩83,194 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,202 | ₩82,202 | ₩82,202 | ₩82,202 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,815 | ₩81,815 | ₩81,410 | ₩81,410 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,347 | ₩82,347 | ₩82,347 | ₩82,347 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,103 | ₩82,103 | ₩81,991 | ₩81,991 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,500 | ₩80,888 | ₩80,500 | ₩80,888 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,699 | ₩80,094 | ₩79,699 | ₩80,094 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,857 | ₩79,572 | ₩78,857 | ₩79,572 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,130 | ₩82,130 | ₩79,706 | ₩79,706 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,796 | ₩81,796 | ₩80,821 | ₩81,169 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,582 | ₩81,582 | ₩81,462 | ₩81,462 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,691 | ₩82,784 | ₩81,956 | ₩82,130 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩82,985 | ₩83,065 | ₩82,850 | ₩82,850 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,733 | ₩83,733 | ₩82,771 | ₩82,840 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,907 | ₩84,921 | ₩84,682 | ₩84,682 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,307 | ₩84,468 | ₩84,307 | ₩84,407 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,298 | ₩83,890 | ₩83,298 | ₩83,890 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,490 | ₩82,735 | ₩82,197 | ₩82,735 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,866 | ₩83,866 | ₩82,864 | ₩82,930 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,733 | ₩84,090 | ₩83,733 | ₩84,006 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,734 | ₩84,734 | ₩83,758 | ₩83,758 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,494 | ₩85,494 | ₩85,494 | ₩85,494 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,279 | ₩85,279 | ₩85,279 | ₩85,279 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,863 | ₩85,863 | ₩85,608 | ₩85,608 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,642 | ₩86,642 | ₩86,598 | ₩86,598 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,651 | ₩86,711 | ₩86,644 | ₩86,656 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,411 | ₩86,596 | ₩86,411 | ₩86,565 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,729 | ₩85,816 | ₩85,677 | ₩85,677 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,656 | ₩85,683 | ₩85,621 | ₩85,621 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,188 | ₩85,188 | ₩85,175 | ₩85,182 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,864 | ₩85,864 | ₩85,864 | ₩85,864 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,031 | ₩86,031 | ₩86,031 | ₩86,031 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,935 | ₩84,948 | ₩84,933 | ₩84,948 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,801 | ₩84,919 | ₩84,801 | ₩84,919 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,803 | ₩85,803 | ₩85,175 | ₩85,182 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,429 | ₩85,429 | ₩84,973 | ₩84,973 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,415 | ₩85,415 | ₩85,278 | ₩85,278 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,507 | ₩84,641 | ₩84,103 | ₩84,103 | -0.48% | 2.1천 |
|---|