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 | ₩83,899 | ₩83,962 | ₩83,605 | ₩83,962 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,832 | ₩83,859 | ₩83,374 | ₩83,374 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,266 | ₩85,266 | ₩85,266 | ₩85,266 | 0.00% | 100 |
| 2026.10.06 | ₩87,453 | ₩87,453 | ₩86,927 | ₩86,927 | -0.60% | 900 |
| 2026.10.05 | ₩86,498 | ₩86,738 | ₩86,498 | ₩86,592 | +0.11% | 700 |
| 2026.10.02 | ₩85,894 | ₩85,894 | ₩85,894 | ₩85,894 | 0.00% | 400 |
| 2026.10.01 | ₩83,939 | ₩83,939 | ₩83,605 | ₩83,901 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,809 | ₩83,809 | ₩83,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,809 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,460 | ₩84,460 | ₩84,139 | ₩84,437 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,658 | ₩83,698 | ₩83,658 | ₩83,674 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,444 | ₩83,967 | ₩83,444 | ₩83,967 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,050 | ₩83,712 | ₩82,803 | ₩83,466 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,712 | ₩83,712 | ₩83,191 | ₩83,351 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,353 | ₩84,353 | ₩84,313 | ₩84,313 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,150 | ₩83,525 | ₩83,150 | ₩83,525 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,886 | ₩81,496 | ₩80,886 | ₩81,496 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,105 | ₩81,200 | ₩80,866 | ₩81,053 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,358 | ₩80,812 | ₩80,077 | ₩80,077 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,483 | ₩79,570 | ₩79,456 | ₩79,527 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,184 | ₩80,732 | ₩80,171 | ₩80,358 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,804 | ₩82,804 | ₩82,804 | ₩82,804 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,576 | ₩82,750 | ₩82,028 | ₩82,028 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,685 | ₩83,685 | ₩83,485 | ₩83,632 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,727 | ₩84,954 | ₩84,727 | ₩84,874 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,338 | ₩84,338 | ₩84,338 | ₩84,338 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,061 | ₩83,137 | ₩82,061 | ₩83,137 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,830 | ₩83,049 | ₩82,830 | ₩83,049 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,179 | ₩84,179 | ₩82,282 | ₩82,522 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,594 | ₩84,594 | ₩84,231 | ₩84,286 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,890 | ₩85,890 | ₩85,017 | ₩85,017 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,331 | ₩86,331 | ₩86,331 | ₩86,331 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,471 | ₩86,471 | ₩86,249 | ₩86,320 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,050 | ₩86,184 | ₩85,556 | ₩86,063 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,968 | ₩85,636 | ₩84,968 | ₩85,616 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,691 | ₩88,134 | ₩86,451 | ₩86,715 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,531 | ₩86,531 | ₩86,037 | ₩86,102 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,865 | ₩86,945 | ₩86,591 | ₩86,682 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,500 | ₩87,573 | ₩86,985 | ₩87,036 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,871 | ₩90,112 | ₩89,702 | ₩89,702 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,789 | ₩89,003 | ₩88,682 | ₩88,856 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,702 | ₩88,776 | ₩88,382 | ₩88,391 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,693 | ₩87,967 | ₩87,693 | ₩87,865 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,424 | ₩86,785 | ₩85,930 | ₩85,983 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,222 | ₩85,222 | ₩85,222 | ₩85,222 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,901 | ₩85,275 | ₩84,901 | ₩85,275 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,502 | ₩85,502 | ₩84,561 | ₩84,561 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,529 | ₩85,529 | ₩85,017 | ₩85,017 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,834 | ₩84,834 | ₩84,749 | ₩84,749 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,988 | ₩82,683 | ₩81,988 | ₩82,683 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,226 | ₩81,921 | ₩81,160 | ₩81,599 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,171 | ₩80,866 | ₩80,171 | ₩80,866 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,590 | ₩76,844 | ₩76,316 | ₩76,316 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,100 | ₩78,865 | ₩78,100 | ₩78,865 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,841 | ₩81,841 | ₩80,024 | ₩80,779 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩82,001 | ₩82,001 | ₩81,428 | ₩81,428 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,712 | ₩83,712 | ₩83,137 | ₩83,188 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,193 | ₩84,260 | ₩83,765 | ₩84,063 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,324 | ₩84,092 | ₩83,324 | ₩84,092 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,122 | ₩82,122 | ₩81,103 | ₩81,103 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,841 | ₩81,841 | ₩81,365 | ₩81,365 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,963 | ₩82,963 | ₩81,991 | ₩81,991 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,553 | ₩84,902 | ₩83,832 | ₩84,902 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,766 | ₩84,766 | ₩84,766 | ₩84,766 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,115 | ₩85,115 | ₩83,785 | ₩83,785 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,531 | ₩87,132 | ₩86,144 | ₩87,052 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,814 | ₩92,029 | ₩87,517 | ₩87,517 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,901 | ₩86,232 | ₩84,460 | ₩86,232 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,930 | ₩86,838 | ₩85,796 | ₩86,241 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,805 | ₩89,938 | ₩89,686 | ₩89,686 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,468 | ₩88,495 | ₩87,112 | ₩87,573 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩90,005 | ₩90,005 | ₩89,098 | ₩89,098 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,931 | ₩93,068 | ₩92,931 | ₩93,068 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,255 | ₩90,964 | ₩88,255 | ₩90,964 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,912 | ₩89,912 | ₩89,528 | ₩89,528 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,178 | ₩92,178 | ₩92,178 | ₩92,178 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,727 | ₩90,793 | ₩89,854 | ₩90,267 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,980 | ₩91,034 | ₩89,898 | ₩89,898 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,722 | ₩94,722 | ₩94,615 | ₩94,708 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,299 | ₩94,206 | ₩93,299 | ₩94,206 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,036 | ₩92,036 | ₩90,809 | ₩90,809 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,834 | ₩90,834 | ₩90,206 | ₩90,206 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,646 | ₩91,248 | ₩90,646 | ₩91,063 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,696 | ₩89,350 | ₩88,241 | ₩88,781 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,625 | ₩88,872 | ₩85,769 | ₩88,872 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,224 | ₩86,224 | ₩83,661 | ₩83,661 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,148 | ₩88,148 | ₩85,409 | ₩85,968 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,173 | ₩86,173 | ₩85,823 | ₩85,848 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,016 | ₩84,016 | ₩84,016 | ₩84,016 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,442 | ₩89,447 | ₩87,734 | ₩89,447 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,689 | ₩91,689 | ₩89,564 | ₩89,624 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,486 | ₩90,740 | ₩90,192 | ₩90,530 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,085 | ₩91,061 | ₩90,085 | ₩90,270 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,896 | ₩89,166 | ₩88,883 | ₩89,166 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,974 | ₩88,884 | ₩87,974 | ₩88,884 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,627 | ₩87,881 | ₩87,600 | ₩87,742 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,344 | ₩87,615 | ₩86,344 | ₩87,615 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,781 | ₩84,928 | ₩84,588 | ₩84,588 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,652 | ₩84,867 | ₩83,652 | ₩84,651 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,641 | ₩82,886 | ₩81,641 | ₩82,886 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,930 | ₩80,757 | ₩79,930 | ₩80,757 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,362 | ₩82,776 | ₩80,732 | ₩81,743 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,269 | ₩82,723 | ₩82,007 | ₩82,007 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,475 | ₩85,943 | ₩85,288 | ₩85,405 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,513 | ₩85,483 | ₩84,513 | ₩85,483 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩84,006 | ₩84,006 | ₩83,979 | ₩83,991 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,789 | ₩85,789 | ₩85,789 | ₩85,789 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,030 | ₩86,082 | ₩85,997 | ₩86,082 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,411 | ₩86,999 | ₩85,362 | ₩85,461 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,250 | ₩87,250 | ₩87,250 | ₩87,250 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,897 | ₩83,318 | ₩82,897 | ₩83,275 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩82,005 | ₩82,005 | ₩82,005 | ₩82,005 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,223 | ₩82,223 | ₩82,223 | ₩82,223 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,641 | ₩81,764 | ₩81,641 | ₩81,764 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,342 | ₩79,463 | ₩79,342 | ₩79,463 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,024 | ₩80,024 | ₩79,930 | ₩79,944 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,963 | ₩82,963 | ₩82,255 | ₩82,255 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,988 | ₩82,482 | ₩81,988 | ₩82,275 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,667 | ₩81,667 | ₩80,224 | ₩81,169 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,433 | ₩81,762 | ₩81,433 | ₩81,762 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,320 | ₩81,320 | ₩80,358 | ₩80,358 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,988 | ₩82,108 | ₩81,988 | ₩82,108 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,097 | ₩83,097 | ₩82,869 | ₩82,869 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,300 | ₩81,300 | ₩80,970 | ₩80,970 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,601 | ₩81,661 | ₩81,333 | ₩81,661 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩81,997 | ₩81,997 | ₩81,997 | ₩81,997 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,439 | ₩80,439 | ₩80,439 | ₩80,439 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,496 | ₩79,624 | ₩79,496 | ₩79,624 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,654 | ₩79,770 | ₩78,654 | ₩79,607 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,810 | ₩79,830 | ₩79,810 | ₩79,830 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,465 | ₩75,328 | ₩74,465 | ₩75,328 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,354 | ₩75,574 | ₩75,354 | ₩75,513 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,741 | ₩74,741 | ₩74,741 | ₩74,741 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,922 | ₩75,922 | ₩75,467 | ₩75,870 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,647 | ₩73,962 | ₩72,647 | ₩73,962 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,252 | ₩71,252 | ₩70,860 | ₩70,860 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,940 | ₩71,940 | ₩71,766 | ₩71,864 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,378 | ₩74,378 | ₩73,195 | ₩73,195 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,801 | ₩76,363 | ₩75,695 | ₩75,795 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,839 | ₩75,240 | ₩74,717 | ₩74,908 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,788 | ₩75,924 | ₩75,681 | ₩75,924 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,454 | ₩75,454 | ₩73,336 | ₩73,336 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,334 | ₩76,097 | ₩75,080 | ₩76,097 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,832 | ₩77,832 | ₩76,619 | ₩76,619 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,167 | ₩78,167 | ₩77,859 | ₩77,859 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,634 | ₩78,634 | ₩77,231 | ₩77,763 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,138 | ₩77,138 | ₩75,656 | ₩75,656 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,949 | ₩76,949 | ₩76,949 | ₩76,949 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,316 | ₩79,316 | ₩78,541 | ₩79,210 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,277 | ₩80,772 | ₩79,277 | ₩79,476 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,458 | ₩79,316 | ₩77,458 | ₩79,265 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,267 | ₩78,713 | ₩78,045 | ₩78,045 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,100 | ₩78,943 | ₩78,100 | ₩78,943 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,541 | ₩80,541 | ₩80,541 | ₩80,541 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,140 | ₩78,915 | ₩78,140 | ₩78,606 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,518 | ₩81,681 | ₩80,518 | ₩81,494 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,525 | ₩83,570 | ₩83,231 | ₩83,546 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,233 | ₩84,321 | ₩83,792 | ₩84,150 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,647 | ₩85,041 | ₩84,647 | ₩85,041 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,553 | ₩84,553 | ₩84,527 | ₩84,527 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,832 | ₩83,859 | ₩83,605 | ₩83,636 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,179 | ₩85,179 | ₩85,179 | ₩85,179 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,738 | ₩83,768 | ₩83,705 | ₩83,768 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,193 | ₩84,202 | ₩84,166 | ₩84,202 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,485 | ₩83,525 | ₩83,391 | ₩83,391 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,424 | ₩83,424 | ₩83,303 | ₩83,303 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,885 | ₩83,885 | ₩82,576 | ₩82,655 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,567 | ₩84,340 | ₩83,567 | ₩84,272 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,333 | ₩84,333 | ₩83,867 | ₩83,867 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩83,004 | ₩83,585 | ₩83,004 | ₩83,585 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,946 | ₩81,721 | ₩80,946 | ₩81,719 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,311 | ₩80,311 | ₩79,933 | ₩79,933 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,948 | ₩81,948 | ₩80,478 | ₩80,993 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,576 | ₩82,576 | ₩81,801 | ₩82,354 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,084 | ₩83,471 | ₩83,084 | ₩83,411 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,244 | ₩83,485 | ₩83,004 | ₩83,006 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,179 | ₩84,727 | ₩84,179 | ₩84,727 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,727 | ₩85,048 | ₩84,727 | ₩84,954 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,479 | ₩85,479 | ₩85,474 | ₩85,474 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩83,999 | ₩84,166 | ₩83,999 | ₩84,044 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,752 | ₩83,966 | ₩83,752 | ₩83,879 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,324 | ₩83,331 | ₩83,324 | ₩83,331 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,324 | ₩83,324 | ₩83,180 | ₩83,180 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,977 | ₩82,977 | ₩82,652 | ₩82,652 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,527 | ₩84,686 | ₩84,527 | ₩84,531 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,901 | ₩85,255 | ₩84,587 | ₩84,587 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,353 | ₩84,521 | ₩84,293 | ₩84,521 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,462 | ₩85,462 | ₩85,287 | ₩85,287 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,640 | ₩85,640 | ₩85,640 | ₩85,640 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,034 | ₩85,034 | ₩84,982 | ₩84,982 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,469 | ₩84,469 | ₩84,469 | ₩84,469 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,766 | ₩84,766 | ₩84,766 | ₩84,766 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,247 | ₩85,288 | ₩85,238 | ₩85,238 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,555 | ₩84,611 | ₩84,555 | ₩84,611 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩83,002 | ₩83,002 | ₩83,002 | ₩83,002 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,921 | ₩81,928 | ₩81,888 | ₩81,888 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,202 | ₩82,349 | ₩82,082 | ₩82,082 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,198 | ₩82,198 | ₩82,198 | ₩82,198 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,865 | ₩82,865 | ₩82,865 | ₩82,865 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,420 | ₩82,420 | ₩82,420 | ₩82,420 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,322 | ₩82,349 | ₩82,295 | ₩82,302 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,335 | ₩82,335 | ₩82,239 | ₩82,239 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,082 | ₩82,335 | ₩82,029 | ₩82,029 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,240 | ₩81,614 | ₩81,240 | ₩81,388 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,799 | ₩80,896 | ₩80,365 | ₩80,365 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,588 | ₩81,661 | ₩81,588 | ₩81,638 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,215 | ₩82,215 | ₩81,828 | ₩81,890 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,456 | ₩82,890 | ₩82,456 | ₩82,565 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,494 | ₩83,494 | ₩83,494 | ₩83,494 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,807 | ₩83,807 | ₩83,732 | ₩83,732 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,838 | ₩82,838 | ₩82,838 | ₩82,838 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,857 | ₩83,057 | ₩82,839 | ₩83,057 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,038 | ₩83,066 | ₩83,038 | ₩83,066 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,324 | ₩83,324 | ₩83,215 | ₩83,215 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,227 | ₩83,227 | ₩83,227 | ₩83,227 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,234 | ₩82,234 | ₩82,234 | ₩82,234 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,846 | ₩81,846 | ₩81,442 | ₩81,442 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,380 | ₩82,380 | ₩82,380 | ₩82,380 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,135 | ₩82,135 | ₩82,023 | ₩82,023 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,532 | ₩80,919 | ₩80,532 | ₩80,919 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,730 | ₩80,125 | ₩79,730 | ₩80,125 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,888 | ₩79,603 | ₩78,888 | ₩79,603 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,162 | ₩82,162 | ₩79,737 | ₩79,737 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,828 | ₩81,828 | ₩80,852 | ₩81,201 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,614 | ₩81,614 | ₩81,494 | ₩81,494 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,723 | ₩82,816 | ₩81,988 | ₩82,162 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,017 | ₩83,097 | ₩82,882 | ₩82,882 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,765 | ₩83,765 | ₩82,803 | ₩82,873 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,940 | ₩84,954 | ₩84,715 | ₩84,715 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,340 | ₩84,501 | ₩84,340 | ₩84,440 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,331 | ₩83,923 | ₩83,331 | ₩83,923 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,522 | ₩82,767 | ₩82,229 | ₩82,767 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,899 | ₩83,899 | ₩82,897 | ₩82,962 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,765 | ₩84,123 | ₩83,765 | ₩84,039 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,767 | ₩84,767 | ₩83,791 | ₩83,791 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,528 | ₩85,528 | ₩85,528 | ₩85,528 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,312 | ₩85,312 | ₩85,312 | ₩85,312 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,896 | ₩85,896 | ₩85,641 | ₩85,641 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,675 | ₩86,675 | ₩86,631 | ₩86,631 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,685 | ₩86,745 | ₩86,678 | ₩86,690 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,444 | ₩86,630 | ₩86,444 | ₩86,599 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,763 | ₩85,850 | ₩85,711 | ₩85,711 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,689 | ₩85,716 | ₩85,654 | ₩85,654 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,222 | ₩85,222 | ₩85,208 | ₩85,215 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,898 | ₩85,898 | ₩85,898 | ₩85,898 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,065 | ₩86,065 | ₩86,065 | ₩86,065 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,968 | ₩84,981 | ₩84,966 | ₩84,981 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,834 | ₩84,952 | ₩84,834 | ₩84,952 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,836 | ₩85,836 | ₩85,208 | ₩85,215 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,462 | ₩85,462 | ₩85,006 | ₩85,006 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,449 | ₩85,449 | ₩85,311 | ₩85,311 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,540 | ₩84,674 | ₩84,135 | ₩84,135 | -0.48% | 2.1천 |
|---|