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 | ₩83,903 | ₩83,965 | ₩83,609 | ₩83,965 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,836 | ₩83,862 | ₩83,377 | ₩83,377 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,269 | ₩85,269 | ₩85,269 | ₩85,269 | 0.00% | 100 |
| 2026.10.06 | ₩87,457 | ₩87,457 | ₩86,930 | ₩86,930 | -0.60% | 900 |
| 2026.10.05 | ₩86,501 | ₩86,742 | ₩86,501 | ₩86,596 | +0.11% | 700 |
| 2026.10.02 | ₩85,898 | ₩85,898 | ₩85,898 | ₩85,898 | 0.00% | 400 |
| 2026.10.01 | ₩83,943 | ₩83,943 | ₩83,609 | ₩83,905 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,813 | ₩83,813 | ₩83,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,813 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,464 | ₩84,464 | ₩84,143 | ₩84,441 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,662 | ₩83,702 | ₩83,662 | ₩83,678 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,448 | ₩83,971 | ₩83,448 | ₩83,971 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,054 | ₩83,715 | ₩82,807 | ₩83,470 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,715 | ₩83,715 | ₩83,194 | ₩83,355 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,357 | ₩84,357 | ₩84,317 | ₩84,317 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,154 | ₩83,528 | ₩83,154 | ₩83,528 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,889 | ₩81,500 | ₩80,889 | ₩81,500 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,108 | ₩81,203 | ₩80,869 | ₩81,056 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,361 | ₩80,816 | ₩80,081 | ₩80,081 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,486 | ₩79,573 | ₩79,460 | ₩79,530 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,188 | ₩80,736 | ₩80,174 | ₩80,361 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,808 | ₩82,808 | ₩82,808 | ₩82,808 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,580 | ₩82,753 | ₩82,032 | ₩82,032 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,689 | ₩83,689 | ₩83,488 | ₩83,635 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,731 | ₩84,958 | ₩84,731 | ₩84,878 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,342 | ₩84,342 | ₩84,342 | ₩84,342 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,065 | ₩83,141 | ₩82,065 | ₩83,141 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,834 | ₩83,053 | ₩82,834 | ₩83,053 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,183 | ₩84,183 | ₩82,286 | ₩82,526 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,597 | ₩84,597 | ₩84,235 | ₩84,290 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,894 | ₩85,894 | ₩85,021 | ₩85,021 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,334 | ₩86,334 | ₩86,334 | ₩86,334 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,475 | ₩86,475 | ₩86,253 | ₩86,324 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,054 | ₩86,187 | ₩85,559 | ₩86,067 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,972 | ₩85,640 | ₩84,972 | ₩85,620 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,695 | ₩88,138 | ₩86,455 | ₩86,719 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,535 | ₩86,535 | ₩86,040 | ₩86,106 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,869 | ₩86,949 | ₩86,595 | ₩86,686 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,504 | ₩87,577 | ₩86,989 | ₩87,040 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,876 | ₩90,116 | ₩89,706 | ₩89,706 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,793 | ₩89,007 | ₩88,686 | ₩88,860 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,706 | ₩88,780 | ₩88,386 | ₩88,395 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,697 | ₩87,971 | ₩87,697 | ₩87,868 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,428 | ₩86,789 | ₩85,934 | ₩85,987 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,225 | ₩85,225 | ₩85,225 | ₩85,225 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,905 | ₩85,279 | ₩84,905 | ₩85,279 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,506 | ₩85,506 | ₩84,565 | ₩84,565 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,533 | ₩85,533 | ₩85,021 | ₩85,021 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,838 | ₩84,838 | ₩84,752 | ₩84,752 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,992 | ₩82,687 | ₩81,992 | ₩82,687 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,230 | ₩81,925 | ₩81,163 | ₩81,603 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,174 | ₩80,869 | ₩80,174 | ₩80,869 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,593 | ₩76,847 | ₩76,319 | ₩76,319 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,103 | ₩78,869 | ₩78,103 | ₩78,869 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,845 | ₩81,845 | ₩80,027 | ₩80,782 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩82,005 | ₩82,005 | ₩81,432 | ₩81,432 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,715 | ₩83,715 | ₩83,141 | ₩83,192 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,196 | ₩84,263 | ₩83,769 | ₩84,067 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,328 | ₩84,096 | ₩83,328 | ₩84,096 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,125 | ₩82,125 | ₩81,107 | ₩81,107 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,845 | ₩81,845 | ₩81,369 | ₩81,369 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,967 | ₩82,967 | ₩81,994 | ₩81,994 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,557 | ₩84,906 | ₩83,836 | ₩84,906 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,770 | ₩84,770 | ₩84,770 | ₩84,770 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,118 | ₩85,118 | ₩83,789 | ₩83,789 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,535 | ₩87,136 | ₩86,147 | ₩87,056 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,818 | ₩92,034 | ₩87,521 | ₩87,521 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,905 | ₩86,236 | ₩84,464 | ₩86,236 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,934 | ₩86,842 | ₩85,800 | ₩86,245 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,809 | ₩89,942 | ₩89,690 | ₩89,690 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,472 | ₩88,499 | ₩87,116 | ₩87,577 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩90,009 | ₩90,009 | ₩89,102 | ₩89,102 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,935 | ₩93,072 | ₩92,935 | ₩93,072 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,259 | ₩90,969 | ₩88,259 | ₩90,969 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,916 | ₩89,916 | ₩89,532 | ₩89,532 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,182 | ₩92,182 | ₩92,182 | ₩92,182 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,731 | ₩90,798 | ₩89,858 | ₩90,271 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,985 | ₩91,038 | ₩89,902 | ₩89,902 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,726 | ₩94,726 | ₩94,619 | ₩94,713 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,303 | ₩94,210 | ₩93,303 | ₩94,210 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,040 | ₩92,040 | ₩90,814 | ₩90,814 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,838 | ₩90,838 | ₩90,210 | ₩90,210 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,651 | ₩91,252 | ₩90,651 | ₩91,067 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,700 | ₩89,354 | ₩88,245 | ₩88,785 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,628 | ₩88,876 | ₩85,773 | ₩88,876 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,228 | ₩86,228 | ₩83,665 | ₩83,665 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,152 | ₩88,152 | ₩85,412 | ₩85,972 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,177 | ₩86,177 | ₩85,827 | ₩85,852 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,020 | ₩84,020 | ₩84,020 | ₩84,020 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,446 | ₩89,451 | ₩87,738 | ₩89,451 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,693 | ₩91,693 | ₩89,568 | ₩89,628 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,490 | ₩90,744 | ₩90,196 | ₩90,534 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,089 | ₩91,065 | ₩90,089 | ₩90,274 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,900 | ₩89,170 | ₩88,887 | ₩89,170 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,978 | ₩88,888 | ₩87,978 | ₩88,888 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,631 | ₩87,885 | ₩87,604 | ₩87,746 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,348 | ₩87,619 | ₩86,348 | ₩87,619 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,784 | ₩84,931 | ₩84,592 | ₩84,592 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,655 | ₩84,871 | ₩83,655 | ₩84,655 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,644 | ₩82,890 | ₩81,644 | ₩82,890 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,934 | ₩80,761 | ₩79,934 | ₩80,761 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,366 | ₩82,780 | ₩80,736 | ₩81,747 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,272 | ₩82,727 | ₩82,010 | ₩82,010 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,479 | ₩85,947 | ₩85,292 | ₩85,408 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,517 | ₩85,487 | ₩84,517 | ₩85,487 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩84,009 | ₩84,009 | ₩83,983 | ₩83,995 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,793 | ₩85,793 | ₩85,793 | ₩85,793 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,034 | ₩86,086 | ₩86,000 | ₩86,086 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,415 | ₩87,003 | ₩85,366 | ₩85,465 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,254 | ₩87,254 | ₩87,254 | ₩87,254 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,900 | ₩83,321 | ₩82,900 | ₩83,278 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩82,009 | ₩82,009 | ₩82,009 | ₩82,009 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,227 | ₩82,227 | ₩82,227 | ₩82,227 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,644 | ₩81,767 | ₩81,644 | ₩81,767 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,346 | ₩79,466 | ₩79,346 | ₩79,466 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,027 | ₩80,027 | ₩79,934 | ₩79,947 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,967 | ₩82,967 | ₩82,259 | ₩82,259 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,992 | ₩82,486 | ₩81,992 | ₩82,279 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,671 | ₩81,671 | ₩80,228 | ₩81,173 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,437 | ₩81,766 | ₩81,437 | ₩81,766 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,324 | ₩81,324 | ₩80,361 | ₩80,361 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,992 | ₩82,112 | ₩81,992 | ₩82,112 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,101 | ₩83,101 | ₩82,872 | ₩82,872 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,304 | ₩81,304 | ₩80,973 | ₩80,973 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,604 | ₩81,664 | ₩81,337 | ₩81,664 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩82,001 | ₩82,001 | ₩82,001 | ₩82,001 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,443 | ₩80,443 | ₩80,443 | ₩80,443 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,500 | ₩79,628 | ₩79,500 | ₩79,628 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,658 | ₩79,774 | ₩78,658 | ₩79,611 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,814 | ₩79,834 | ₩79,814 | ₩79,834 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,469 | ₩75,332 | ₩74,469 | ₩75,332 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,357 | ₩75,578 | ₩75,357 | ₩75,516 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,744 | ₩74,744 | ₩74,744 | ₩74,744 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,925 | ₩75,925 | ₩75,471 | ₩75,873 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,650 | ₩73,965 | ₩72,650 | ₩73,965 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,255 | ₩71,255 | ₩70,863 | ₩70,863 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,943 | ₩71,943 | ₩71,769 | ₩71,867 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,382 | ₩74,382 | ₩73,198 | ₩73,198 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,805 | ₩76,366 | ₩75,698 | ₩75,798 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,843 | ₩75,244 | ₩74,720 | ₩74,911 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,792 | ₩75,928 | ₩75,685 | ₩75,928 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,457 | ₩75,457 | ₩73,340 | ₩73,340 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,337 | ₩76,100 | ₩75,083 | ₩76,100 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,836 | ₩77,836 | ₩76,623 | ₩76,623 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,170 | ₩78,170 | ₩77,863 | ₩77,863 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,638 | ₩78,638 | ₩77,235 | ₩77,766 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,141 | ₩77,141 | ₩75,659 | ₩75,659 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,953 | ₩76,953 | ₩76,953 | ₩76,953 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,319 | ₩79,319 | ₩78,544 | ₩79,214 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,280 | ₩80,776 | ₩79,280 | ₩79,480 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,462 | ₩79,319 | ₩77,462 | ₩79,268 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,270 | ₩78,717 | ₩78,048 | ₩78,048 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,103 | ₩78,946 | ₩78,103 | ₩78,946 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,545 | ₩80,545 | ₩80,545 | ₩80,545 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,143 | ₩78,918 | ₩78,143 | ₩78,610 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,522 | ₩81,684 | ₩80,522 | ₩81,497 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,528 | ₩83,574 | ₩83,234 | ₩83,550 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,237 | ₩84,325 | ₩83,796 | ₩84,154 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,651 | ₩85,045 | ₩84,651 | ₩85,045 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,557 | ₩84,557 | ₩84,531 | ₩84,531 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,836 | ₩83,862 | ₩83,609 | ₩83,639 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,183 | ₩85,183 | ₩85,183 | ₩85,183 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,742 | ₩83,772 | ₩83,709 | ₩83,772 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,196 | ₩84,206 | ₩84,170 | ₩84,206 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,488 | ₩83,528 | ₩83,395 | ₩83,395 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,428 | ₩83,428 | ₩83,307 | ₩83,307 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,889 | ₩83,889 | ₩82,580 | ₩82,658 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,571 | ₩84,343 | ₩83,571 | ₩84,275 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,337 | ₩84,337 | ₩83,870 | ₩83,870 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩83,007 | ₩83,588 | ₩83,007 | ₩83,588 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,949 | ₩81,724 | ₩80,949 | ₩81,723 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,315 | ₩80,315 | ₩79,937 | ₩79,937 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,952 | ₩81,952 | ₩80,482 | ₩80,996 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,580 | ₩82,580 | ₩81,805 | ₩82,358 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,087 | ₩83,475 | ₩83,087 | ₩83,415 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,248 | ₩83,488 | ₩83,007 | ₩83,010 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,183 | ₩84,731 | ₩84,183 | ₩84,731 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,731 | ₩85,052 | ₩84,731 | ₩84,958 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,483 | ₩85,483 | ₩85,478 | ₩85,478 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩84,003 | ₩84,170 | ₩84,003 | ₩84,048 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,756 | ₩83,969 | ₩83,756 | ₩83,882 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,328 | ₩83,335 | ₩83,328 | ₩83,335 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,328 | ₩83,328 | ₩83,184 | ₩83,184 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,981 | ₩82,981 | ₩82,656 | ₩82,656 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,531 | ₩84,690 | ₩84,531 | ₩84,535 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,905 | ₩85,259 | ₩84,591 | ₩84,591 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,357 | ₩84,525 | ₩84,297 | ₩84,525 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,466 | ₩85,466 | ₩85,291 | ₩85,291 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,644 | ₩85,644 | ₩85,644 | ₩85,644 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,038 | ₩85,038 | ₩84,986 | ₩84,986 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,473 | ₩84,473 | ₩84,473 | ₩84,473 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,770 | ₩84,770 | ₩84,770 | ₩84,770 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,251 | ₩85,292 | ₩85,241 | ₩85,241 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,559 | ₩84,615 | ₩84,559 | ₩84,615 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩83,006 | ₩83,006 | ₩83,006 | ₩83,006 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,925 | ₩81,932 | ₩81,891 | ₩81,891 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,205 | ₩82,352 | ₩82,085 | ₩82,085 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,201 | ₩82,201 | ₩82,201 | ₩82,201 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,868 | ₩82,868 | ₩82,868 | ₩82,868 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,423 | ₩82,423 | ₩82,423 | ₩82,423 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,326 | ₩82,352 | ₩82,299 | ₩82,306 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,339 | ₩82,339 | ₩82,243 | ₩82,243 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,085 | ₩82,339 | ₩82,033 | ₩82,033 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,243 | ₩81,618 | ₩81,243 | ₩81,392 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,802 | ₩80,900 | ₩80,368 | ₩80,368 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,592 | ₩81,664 | ₩81,592 | ₩81,642 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,219 | ₩82,219 | ₩81,831 | ₩81,894 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,459 | ₩82,894 | ₩82,459 | ₩82,569 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,498 | ₩83,498 | ₩83,498 | ₩83,498 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,810 | ₩83,810 | ₩83,735 | ₩83,735 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,842 | ₩82,842 | ₩82,842 | ₩82,842 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,860 | ₩83,061 | ₩82,843 | ₩83,061 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,042 | ₩83,070 | ₩83,042 | ₩83,070 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,328 | ₩83,328 | ₩83,218 | ₩83,218 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,230 | ₩83,230 | ₩83,230 | ₩83,230 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,238 | ₩82,238 | ₩82,238 | ₩82,238 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,850 | ₩81,850 | ₩81,445 | ₩81,445 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,383 | ₩82,383 | ₩82,383 | ₩82,383 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,139 | ₩82,139 | ₩82,026 | ₩82,026 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,535 | ₩80,923 | ₩80,535 | ₩80,923 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,733 | ₩80,129 | ₩79,733 | ₩80,129 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,892 | ₩79,606 | ₩78,892 | ₩79,606 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,165 | ₩82,165 | ₩79,740 | ₩79,740 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,831 | ₩81,831 | ₩80,856 | ₩81,205 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,618 | ₩81,618 | ₩81,497 | ₩81,497 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,727 | ₩82,820 | ₩81,992 | ₩82,165 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,021 | ₩83,101 | ₩82,886 | ₩82,886 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,769 | ₩83,769 | ₩82,807 | ₩82,876 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,943 | ₩84,958 | ₩84,719 | ₩84,719 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,343 | ₩84,505 | ₩84,343 | ₩84,444 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,335 | ₩83,927 | ₩83,335 | ₩83,927 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,526 | ₩82,771 | ₩82,232 | ₩82,771 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,903 | ₩83,903 | ₩82,900 | ₩82,966 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,769 | ₩84,127 | ₩83,769 | ₩84,043 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,771 | ₩84,771 | ₩83,794 | ₩83,794 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,531 | ₩85,531 | ₩85,531 | ₩85,531 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,316 | ₩85,316 | ₩85,316 | ₩85,316 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,900 | ₩85,900 | ₩85,645 | ₩85,645 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,679 | ₩86,679 | ₩86,635 | ₩86,635 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,689 | ₩86,749 | ₩86,682 | ₩86,694 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,448 | ₩86,634 | ₩86,448 | ₩86,603 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,767 | ₩85,853 | ₩85,714 | ₩85,714 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,693 | ₩85,720 | ₩85,658 | ₩85,658 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,225 | ₩85,225 | ₩85,212 | ₩85,219 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,902 | ₩85,902 | ₩85,902 | ₩85,902 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,069 | ₩86,069 | ₩86,069 | ₩86,069 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,972 | ₩84,985 | ₩84,970 | ₩84,985 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,838 | ₩84,955 | ₩84,838 | ₩84,955 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,840 | ₩85,840 | ₩85,212 | ₩85,219 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,466 | ₩85,466 | ₩85,010 | ₩85,010 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,453 | ₩85,453 | ₩85,315 | ₩85,315 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,544 | ₩84,678 | ₩84,139 | ₩84,139 | -0.48% | 2.1천 |
|---|