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 | ₩84,026 | ₩84,089 | ₩83,732 | ₩84,089 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,959 | ₩83,986 | ₩83,500 | ₩83,500 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,395 | ₩85,395 | ₩85,395 | ₩85,395 | 0.00% | 100 |
| 2026.10.06 | ₩87,586 | ₩87,586 | ₩87,059 | ₩87,059 | -0.60% | 900 |
| 2026.10.05 | ₩86,629 | ₩86,870 | ₩86,629 | ₩86,724 | +0.11% | 700 |
| 2026.10.02 | ₩86,024 | ₩86,024 | ₩86,024 | ₩86,024 | 0.00% | 400 |
| 2026.10.01 | ₩84,066 | ₩84,066 | ₩83,732 | ₩84,029 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,937 | ₩83,937 | ₩83,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,937 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,588 | ₩84,588 | ₩84,267 | ₩84,566 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,785 | ₩83,825 | ₩83,785 | ₩83,801 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,571 | ₩84,094 | ₩83,571 | ₩84,094 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,176 | ₩83,839 | ₩82,929 | ₩83,593 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,839 | ₩83,839 | ₩83,317 | ₩83,478 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,481 | ₩84,481 | ₩84,441 | ₩84,441 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,277 | ₩83,652 | ₩83,277 | ₩83,652 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩81,009 | ₩81,620 | ₩81,009 | ₩81,620 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,228 | ₩81,323 | ₩80,988 | ₩81,176 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,480 | ₩80,935 | ₩80,199 | ₩80,199 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,603 | ₩79,690 | ₩79,577 | ₩79,648 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,306 | ₩80,855 | ₩80,293 | ₩80,480 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,930 | ₩82,930 | ₩82,930 | ₩82,930 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,701 | ₩82,875 | ₩82,153 | ₩82,153 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,812 | ₩83,812 | ₩83,611 | ₩83,759 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,856 | ₩85,083 | ₩84,856 | ₩85,003 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,466 | ₩84,466 | ₩84,466 | ₩84,466 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,186 | ₩83,263 | ₩82,186 | ₩83,263 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,956 | ₩83,175 | ₩82,956 | ₩83,175 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,307 | ₩84,307 | ₩82,407 | ₩82,648 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,722 | ₩84,722 | ₩84,359 | ₩84,414 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩86,020 | ₩86,020 | ₩85,146 | ₩85,146 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,462 | ₩86,462 | ₩86,462 | ₩86,462 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,602 | ₩86,602 | ₩86,380 | ₩86,451 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,181 | ₩86,315 | ₩85,686 | ₩86,194 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩85,097 | ₩85,766 | ₩85,097 | ₩85,746 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,823 | ₩88,268 | ₩86,582 | ₩86,847 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,662 | ₩86,662 | ₩86,167 | ₩86,233 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,997 | ₩87,077 | ₩86,723 | ₩86,814 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,633 | ₩87,706 | ₩87,117 | ₩87,168 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩90,008 | ₩90,249 | ₩89,838 | ₩89,838 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,924 | ₩89,138 | ₩88,817 | ₩88,991 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,837 | ₩88,911 | ₩88,516 | ₩88,525 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,827 | ₩88,101 | ₩87,827 | ₩87,998 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,555 | ₩86,917 | ₩86,060 | ₩86,114 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,351 | ₩85,351 | ₩85,351 | ₩85,351 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩85,030 | ₩85,405 | ₩85,030 | ₩85,405 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,632 | ₩85,632 | ₩84,690 | ₩84,690 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,659 | ₩85,659 | ₩85,146 | ₩85,146 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,963 | ₩84,963 | ₩84,877 | ₩84,877 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩82,113 | ₩82,808 | ₩82,113 | ₩82,808 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,350 | ₩82,046 | ₩81,283 | ₩81,723 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,293 | ₩80,988 | ₩80,293 | ₩80,988 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,706 | ₩76,960 | ₩76,432 | ₩76,432 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,218 | ₩78,985 | ₩78,218 | ₩78,985 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,965 | ₩81,965 | ₩80,145 | ₩80,901 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩82,126 | ₩82,126 | ₩81,552 | ₩81,552 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,839 | ₩83,839 | ₩83,263 | ₩83,314 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,321 | ₩84,388 | ₩83,892 | ₩84,191 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,451 | ₩84,220 | ₩83,451 | ₩84,220 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,246 | ₩82,246 | ₩81,227 | ₩81,227 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,965 | ₩81,965 | ₩81,489 | ₩81,489 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩83,089 | ₩83,089 | ₩82,115 | ₩82,115 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,682 | ₩85,031 | ₩83,959 | ₩85,031 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,895 | ₩84,895 | ₩84,895 | ₩84,895 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,244 | ₩85,244 | ₩83,912 | ₩83,912 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,662 | ₩87,265 | ₩86,274 | ₩87,184 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,947 | ₩92,169 | ₩87,650 | ₩87,650 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩85,030 | ₩86,363 | ₩84,588 | ₩86,363 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩86,060 | ₩86,970 | ₩85,926 | ₩86,372 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,941 | ₩90,075 | ₩89,822 | ₩89,822 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,603 | ₩88,630 | ₩87,245 | ₩87,706 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩90,142 | ₩90,142 | ₩89,233 | ₩89,233 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩93,073 | ₩93,209 | ₩93,073 | ₩93,209 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,389 | ₩91,103 | ₩88,389 | ₩91,103 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩90,048 | ₩90,048 | ₩89,664 | ₩89,664 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,318 | ₩92,318 | ₩92,318 | ₩92,318 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,864 | ₩90,931 | ₩89,991 | ₩90,404 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩91,119 | ₩91,172 | ₩90,035 | ₩90,035 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,866 | ₩94,866 | ₩94,759 | ₩94,852 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,441 | ₩94,349 | ₩93,441 | ₩94,349 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,176 | ₩92,176 | ₩90,947 | ₩90,947 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,972 | ₩90,972 | ₩90,343 | ₩90,343 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,784 | ₩91,386 | ₩90,784 | ₩91,202 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,830 | ₩89,486 | ₩88,375 | ₩88,916 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,756 | ₩89,007 | ₩85,900 | ₩89,007 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,355 | ₩86,355 | ₩83,788 | ₩83,788 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,282 | ₩88,282 | ₩85,538 | ₩86,099 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,304 | ₩86,304 | ₩85,953 | ₩85,979 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,144 | ₩84,144 | ₩84,144 | ₩84,144 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,576 | ₩89,582 | ₩87,867 | ₩89,582 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,828 | ₩91,828 | ₩89,700 | ₩89,760 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,624 | ₩90,878 | ₩90,329 | ₩90,668 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,222 | ₩91,199 | ₩90,222 | ₩90,407 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩89,031 | ₩89,301 | ₩89,018 | ₩89,301 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩88,108 | ₩89,019 | ₩88,108 | ₩89,019 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,760 | ₩88,014 | ₩87,733 | ₩87,875 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,475 | ₩87,748 | ₩86,475 | ₩87,748 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,909 | ₩85,057 | ₩84,717 | ₩84,717 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,779 | ₩84,996 | ₩83,779 | ₩84,780 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,765 | ₩83,012 | ₩81,765 | ₩83,012 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩80,052 | ₩80,880 | ₩80,052 | ₩80,880 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,487 | ₩82,902 | ₩80,855 | ₩81,868 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,394 | ₩82,849 | ₩82,131 | ₩82,131 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,605 | ₩86,074 | ₩85,418 | ₩85,534 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,642 | ₩85,613 | ₩84,642 | ₩85,613 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩84,133 | ₩84,133 | ₩84,106 | ₩84,119 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,920 | ₩85,920 | ₩85,920 | ₩85,920 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,161 | ₩86,213 | ₩86,127 | ₩86,213 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,542 | ₩87,131 | ₩85,492 | ₩85,591 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,382 | ₩87,382 | ₩87,382 | ₩87,382 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩83,023 | ₩83,444 | ₩83,023 | ₩83,401 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩82,130 | ₩82,130 | ₩82,130 | ₩82,130 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,348 | ₩82,348 | ₩82,348 | ₩82,348 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,765 | ₩81,888 | ₩81,765 | ₩81,888 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,463 | ₩79,583 | ₩79,463 | ₩79,583 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,145 | ₩80,145 | ₩80,052 | ₩80,065 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩83,089 | ₩83,089 | ₩82,380 | ₩82,380 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩82,113 | ₩82,608 | ₩82,113 | ₩82,400 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,791 | ₩81,791 | ₩80,346 | ₩81,292 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,557 | ₩81,886 | ₩81,557 | ₩81,886 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,443 | ₩81,443 | ₩80,480 | ₩80,480 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩82,113 | ₩82,233 | ₩82,113 | ₩82,233 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,223 | ₩83,223 | ₩82,994 | ₩82,994 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,423 | ₩81,423 | ₩81,093 | ₩81,093 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,724 | ₩81,785 | ₩81,457 | ₩81,785 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩82,122 | ₩82,122 | ₩82,122 | ₩82,122 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,562 | ₩80,562 | ₩80,562 | ₩80,562 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,617 | ₩79,745 | ₩79,617 | ₩79,745 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,774 | ₩79,891 | ₩78,774 | ₩79,728 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,931 | ₩79,951 | ₩79,931 | ₩79,951 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,578 | ₩75,443 | ₩74,578 | ₩75,443 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,468 | ₩75,689 | ₩75,468 | ₩75,628 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,854 | ₩74,854 | ₩74,854 | ₩74,854 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩76,037 | ₩76,037 | ₩75,582 | ₩75,985 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,757 | ₩74,074 | ₩72,757 | ₩74,074 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,360 | ₩71,360 | ₩70,968 | ₩70,968 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩72,049 | ₩72,049 | ₩71,875 | ₩71,973 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,491 | ₩74,491 | ₩73,306 | ₩73,306 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,917 | ₩76,479 | ₩75,810 | ₩75,910 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,953 | ₩75,355 | ₩74,830 | ₩75,021 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,903 | ₩76,040 | ₩75,796 | ₩76,040 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,569 | ₩75,569 | ₩73,448 | ₩73,448 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,448 | ₩76,212 | ₩75,194 | ₩76,212 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,951 | ₩77,951 | ₩76,736 | ₩76,736 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,285 | ₩78,285 | ₩77,977 | ₩77,977 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,754 | ₩78,754 | ₩77,349 | ₩77,881 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,255 | ₩77,255 | ₩75,771 | ₩75,771 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩77,066 | ₩77,066 | ₩77,066 | ₩77,066 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,436 | ₩79,436 | ₩78,660 | ₩79,330 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,397 | ₩80,895 | ₩79,397 | ₩79,597 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,576 | ₩79,436 | ₩77,576 | ₩79,385 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,386 | ₩78,833 | ₩78,164 | ₩78,164 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,218 | ₩79,063 | ₩78,218 | ₩79,063 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,663 | ₩80,663 | ₩80,663 | ₩80,663 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,259 | ₩79,035 | ₩78,259 | ₩78,726 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,641 | ₩81,805 | ₩80,641 | ₩81,617 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,652 | ₩83,697 | ₩83,357 | ₩83,673 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,361 | ₩84,449 | ₩83,919 | ₩84,278 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,776 | ₩85,170 | ₩84,776 | ₩85,170 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,682 | ₩84,682 | ₩84,655 | ₩84,655 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,959 | ₩83,986 | ₩83,732 | ₩83,763 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,308 | ₩85,308 | ₩85,308 | ₩85,308 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,866 | ₩83,895 | ₩83,832 | ₩83,895 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,321 | ₩84,330 | ₩84,294 | ₩84,330 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,611 | ₩83,652 | ₩83,518 | ₩83,518 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,551 | ₩83,551 | ₩83,429 | ₩83,429 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩84,013 | ₩84,013 | ₩82,701 | ₩82,780 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,694 | ₩84,468 | ₩83,694 | ₩84,400 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,461 | ₩84,461 | ₩83,994 | ₩83,994 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩83,130 | ₩83,712 | ₩83,130 | ₩83,712 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩81,069 | ₩81,845 | ₩81,069 | ₩81,844 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,433 | ₩80,433 | ₩80,054 | ₩80,054 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩82,072 | ₩82,072 | ₩80,600 | ₩81,116 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,701 | ₩82,701 | ₩81,925 | ₩82,479 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,210 | ₩83,598 | ₩83,210 | ₩83,538 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,370 | ₩83,611 | ₩83,130 | ₩83,132 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,307 | ₩84,856 | ₩84,307 | ₩84,856 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,856 | ₩85,177 | ₩84,856 | ₩85,083 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,609 | ₩85,609 | ₩85,604 | ₩85,604 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩84,127 | ₩84,294 | ₩84,127 | ₩84,172 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,879 | ₩84,093 | ₩83,879 | ₩84,006 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,451 | ₩83,457 | ₩83,451 | ₩83,457 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,451 | ₩83,451 | ₩83,306 | ₩83,306 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩83,103 | ₩83,103 | ₩82,778 | ₩82,778 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,655 | ₩84,814 | ₩84,655 | ₩84,659 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩85,030 | ₩85,384 | ₩84,715 | ₩84,715 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,481 | ₩84,650 | ₩84,421 | ₩84,650 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,592 | ₩85,592 | ₩85,417 | ₩85,417 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,770 | ₩85,770 | ₩85,770 | ₩85,770 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,164 | ₩85,164 | ₩85,111 | ₩85,111 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,598 | ₩84,598 | ₩84,598 | ₩84,598 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,895 | ₩84,895 | ₩84,895 | ₩84,895 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,376 | ₩85,418 | ₩85,367 | ₩85,367 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,683 | ₩84,739 | ₩84,683 | ₩84,739 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩83,128 | ₩83,128 | ₩83,128 | ₩83,128 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩82,046 | ₩82,052 | ₩82,012 | ₩82,012 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,327 | ₩82,474 | ₩82,206 | ₩82,206 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,323 | ₩82,323 | ₩82,323 | ₩82,323 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,990 | ₩82,990 | ₩82,990 | ₩82,990 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,545 | ₩82,545 | ₩82,545 | ₩82,545 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,447 | ₩82,474 | ₩82,420 | ₩82,427 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,460 | ₩82,460 | ₩82,364 | ₩82,364 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,206 | ₩82,460 | ₩82,154 | ₩82,154 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,363 | ₩81,738 | ₩81,363 | ₩81,512 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,922 | ₩81,019 | ₩80,487 | ₩80,487 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,712 | ₩81,785 | ₩81,712 | ₩81,762 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,340 | ₩82,340 | ₩81,952 | ₩82,015 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,581 | ₩83,016 | ₩82,581 | ₩82,691 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,621 | ₩83,621 | ₩83,621 | ₩83,621 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,934 | ₩83,934 | ₩83,859 | ₩83,859 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,964 | ₩82,964 | ₩82,964 | ₩82,964 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,982 | ₩83,183 | ₩82,965 | ₩83,183 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,164 | ₩83,193 | ₩83,164 | ₩83,193 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,451 | ₩83,451 | ₩83,341 | ₩83,341 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,353 | ₩83,353 | ₩83,353 | ₩83,353 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,359 | ₩82,359 | ₩82,359 | ₩82,359 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,971 | ₩81,971 | ₩81,565 | ₩81,565 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,505 | ₩82,505 | ₩82,505 | ₩82,505 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,260 | ₩82,260 | ₩82,147 | ₩82,147 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,654 | ₩81,042 | ₩80,654 | ₩81,042 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,851 | ₩80,247 | ₩79,851 | ₩80,247 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩79,008 | ₩79,724 | ₩79,008 | ₩79,724 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,287 | ₩82,287 | ₩79,858 | ₩79,858 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,952 | ₩81,952 | ₩80,975 | ₩81,324 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,738 | ₩81,738 | ₩81,617 | ₩81,617 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,849 | ₩82,942 | ₩82,113 | ₩82,287 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,143 | ₩83,223 | ₩83,008 | ₩83,008 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,892 | ₩83,892 | ₩82,929 | ₩82,998 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩85,069 | ₩85,083 | ₩84,844 | ₩84,844 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,468 | ₩84,630 | ₩84,468 | ₩84,568 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,457 | ₩84,050 | ₩83,457 | ₩84,050 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,648 | ₩82,893 | ₩82,353 | ₩82,893 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩84,026 | ₩84,026 | ₩83,023 | ₩83,088 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,892 | ₩84,251 | ₩83,892 | ₩84,167 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,896 | ₩84,896 | ₩83,918 | ₩83,918 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,657 | ₩85,657 | ₩85,657 | ₩85,657 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,442 | ₩85,442 | ₩85,442 | ₩85,442 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩86,027 | ₩86,027 | ₩85,771 | ₩85,771 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,807 | ₩86,807 | ₩86,763 | ₩86,763 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,816 | ₩86,877 | ₩86,810 | ₩86,822 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,575 | ₩86,762 | ₩86,575 | ₩86,731 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,893 | ₩85,980 | ₩85,841 | ₩85,841 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,819 | ₩85,846 | ₩85,785 | ₩85,785 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,351 | ₩85,351 | ₩85,338 | ₩85,344 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩86,028 | ₩86,028 | ₩86,028 | ₩86,028 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,195 | ₩86,195 | ₩86,195 | ₩86,195 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩85,097 | ₩85,110 | ₩85,095 | ₩85,110 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,963 | ₩85,081 | ₩84,963 | ₩85,081 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,967 | ₩85,967 | ₩85,338 | ₩85,344 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,592 | ₩85,592 | ₩85,136 | ₩85,136 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,579 | ₩85,579 | ₩85,441 | ₩85,441 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,669 | ₩84,802 | ₩84,263 | ₩84,263 | -0.48% | 2.1천 |
|---|