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 | ₩83,883 | ₩83,946 | ₩83,589 | ₩83,946 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,816 | ₩83,843 | ₩83,358 | ₩83,358 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,250 | ₩85,250 | ₩85,250 | ₩85,250 | 0.00% | 100 |
| 2026.10.06 | ₩87,437 | ₩87,437 | ₩86,910 | ₩86,910 | -0.60% | 900 |
| 2026.10.05 | ₩86,481 | ₩86,722 | ₩86,481 | ₩86,576 | +0.11% | 700 |
| 2026.10.02 | ₩85,878 | ₩85,878 | ₩85,878 | ₩85,878 | 0.00% | 400 |
| 2026.10.01 | ₩83,923 | ₩83,923 | ₩83,589 | ₩83,886 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,794 | ₩83,794 | ₩83,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,794 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,444 | ₩84,444 | ₩84,124 | ₩84,421 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,643 | ₩83,683 | ₩83,643 | ₩83,659 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,429 | ₩83,951 | ₩83,429 | ₩83,951 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,035 | ₩83,696 | ₩82,788 | ₩83,450 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,696 | ₩83,696 | ₩83,175 | ₩83,335 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,337 | ₩84,337 | ₩84,297 | ₩84,297 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,135 | ₩83,509 | ₩83,135 | ₩83,509 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,871 | ₩81,481 | ₩80,871 | ₩81,481 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,090 | ₩81,184 | ₩80,850 | ₩81,038 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,343 | ₩80,797 | ₩80,062 | ₩80,062 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,468 | ₩79,555 | ₩79,441 | ₩79,512 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,169 | ₩80,717 | ₩80,156 | ₩80,343 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,789 | ₩82,789 | ₩82,789 | ₩82,789 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,560 | ₩82,734 | ₩82,013 | ₩82,013 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,669 | ₩83,669 | ₩83,469 | ₩83,616 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,711 | ₩84,938 | ₩84,711 | ₩84,858 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,323 | ₩84,323 | ₩84,323 | ₩84,323 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,046 | ₩83,122 | ₩82,046 | ₩83,122 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,814 | ₩83,033 | ₩82,814 | ₩83,033 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,164 | ₩84,164 | ₩82,267 | ₩82,507 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,578 | ₩84,578 | ₩84,216 | ₩84,270 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,874 | ₩85,874 | ₩85,001 | ₩85,001 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,314 | ₩86,314 | ₩86,314 | ₩86,314 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,455 | ₩86,455 | ₩86,233 | ₩86,304 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,034 | ₩86,167 | ₩85,540 | ₩86,047 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,952 | ₩85,620 | ₩84,952 | ₩85,600 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,675 | ₩88,118 | ₩86,435 | ₩86,699 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,515 | ₩86,515 | ₩86,021 | ₩86,086 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,849 | ₩86,929 | ₩86,575 | ₩86,666 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,483 | ₩87,557 | ₩86,969 | ₩87,020 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,855 | ₩90,095 | ₩89,685 | ₩89,685 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,773 | ₩88,986 | ₩88,666 | ₩88,839 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,686 | ₩88,759 | ₩88,365 | ₩88,374 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,677 | ₩87,951 | ₩87,677 | ₩87,848 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,408 | ₩86,769 | ₩85,914 | ₩85,967 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,206 | ₩85,206 | ₩85,206 | ₩85,206 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,885 | ₩85,259 | ₩84,885 | ₩85,259 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,486 | ₩85,486 | ₩84,546 | ₩84,546 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,513 | ₩85,513 | ₩85,001 | ₩85,001 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,818 | ₩84,818 | ₩84,733 | ₩84,733 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,973 | ₩82,667 | ₩81,973 | ₩82,667 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,211 | ₩81,906 | ₩81,144 | ₩81,584 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,156 | ₩80,850 | ₩80,156 | ₩80,850 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,576 | ₩76,829 | ₩76,302 | ₩76,302 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,085 | ₩78,851 | ₩78,085 | ₩78,851 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,826 | ₩81,826 | ₩80,009 | ₩80,764 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩81,986 | ₩81,986 | ₩81,413 | ₩81,413 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,696 | ₩83,696 | ₩83,122 | ₩83,172 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,177 | ₩84,244 | ₩83,749 | ₩84,047 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,309 | ₩84,077 | ₩83,309 | ₩84,077 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,106 | ₩82,106 | ₩81,088 | ₩81,088 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,826 | ₩81,826 | ₩81,350 | ₩81,350 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,948 | ₩82,948 | ₩81,975 | ₩81,975 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,538 | ₩84,886 | ₩83,816 | ₩84,886 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,750 | ₩84,750 | ₩84,750 | ₩84,750 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,099 | ₩85,099 | ₩83,769 | ₩83,769 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,515 | ₩87,116 | ₩86,127 | ₩87,036 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,797 | ₩92,012 | ₩87,501 | ₩87,501 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,885 | ₩86,216 | ₩84,444 | ₩86,216 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,914 | ₩86,822 | ₩85,780 | ₩86,225 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,788 | ₩89,921 | ₩89,669 | ₩89,669 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,452 | ₩88,479 | ₩87,096 | ₩87,557 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩89,988 | ₩89,988 | ₩89,081 | ₩89,081 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,914 | ₩93,050 | ₩92,914 | ₩93,050 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,238 | ₩90,947 | ₩88,238 | ₩90,947 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,895 | ₩89,895 | ₩89,511 | ₩89,511 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,160 | ₩92,160 | ₩92,160 | ₩92,160 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,710 | ₩90,776 | ₩89,837 | ₩90,250 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,963 | ₩91,017 | ₩89,881 | ₩89,881 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,704 | ₩94,704 | ₩94,597 | ₩94,691 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,281 | ₩94,188 | ₩93,281 | ₩94,188 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,019 | ₩92,019 | ₩90,792 | ₩90,792 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,817 | ₩90,817 | ₩90,189 | ₩90,189 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,629 | ₩91,231 | ₩90,629 | ₩91,046 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,679 | ₩89,334 | ₩88,225 | ₩88,765 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,608 | ₩88,855 | ₩85,753 | ₩88,855 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,208 | ₩86,208 | ₩83,645 | ₩83,645 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,131 | ₩88,131 | ₩85,393 | ₩85,952 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,157 | ₩86,157 | ₩85,807 | ₩85,832 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,001 | ₩84,001 | ₩84,001 | ₩84,001 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,425 | ₩89,430 | ₩87,717 | ₩89,430 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,672 | ₩91,672 | ₩89,547 | ₩89,608 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,469 | ₩90,723 | ₩90,175 | ₩90,513 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,068 | ₩91,044 | ₩90,068 | ₩90,253 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,879 | ₩89,149 | ₩88,866 | ₩89,149 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,958 | ₩88,867 | ₩87,958 | ₩88,867 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,610 | ₩87,864 | ₩87,584 | ₩87,725 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,328 | ₩87,598 | ₩86,328 | ₩87,598 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,765 | ₩84,912 | ₩84,572 | ₩84,572 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,636 | ₩84,852 | ₩83,636 | ₩84,635 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,625 | ₩82,870 | ₩81,625 | ₩82,870 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,915 | ₩80,742 | ₩79,915 | ₩80,742 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,347 | ₩82,761 | ₩80,717 | ₩81,728 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,253 | ₩82,707 | ₩81,991 | ₩81,991 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,459 | ₩85,927 | ₩85,272 | ₩85,389 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,498 | ₩85,467 | ₩84,498 | ₩85,467 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩83,990 | ₩83,990 | ₩83,963 | ₩83,975 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,773 | ₩85,773 | ₩85,773 | ₩85,773 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,014 | ₩86,066 | ₩85,980 | ₩86,066 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,395 | ₩86,982 | ₩85,346 | ₩85,445 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,234 | ₩87,234 | ₩87,234 | ₩87,234 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,881 | ₩83,302 | ₩82,881 | ₩83,259 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩81,990 | ₩81,990 | ₩81,990 | ₩81,990 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,208 | ₩82,208 | ₩82,208 | ₩82,208 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,625 | ₩81,748 | ₩81,625 | ₩81,748 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,328 | ₩79,448 | ₩79,328 | ₩79,448 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,009 | ₩80,009 | ₩79,915 | ₩79,929 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,948 | ₩82,948 | ₩82,240 | ₩82,240 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,973 | ₩82,467 | ₩81,973 | ₩82,260 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,652 | ₩81,652 | ₩80,209 | ₩81,154 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,418 | ₩81,747 | ₩81,418 | ₩81,747 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,305 | ₩81,305 | ₩80,343 | ₩80,343 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,973 | ₩82,093 | ₩81,973 | ₩82,093 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,081 | ₩83,081 | ₩82,853 | ₩82,853 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,285 | ₩81,285 | ₩80,955 | ₩80,955 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,585 | ₩81,645 | ₩81,318 | ₩81,645 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩81,982 | ₩81,982 | ₩81,982 | ₩81,982 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,424 | ₩80,424 | ₩80,424 | ₩80,424 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,481 | ₩79,609 | ₩79,481 | ₩79,609 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,640 | ₩79,755 | ₩78,640 | ₩79,592 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,795 | ₩79,815 | ₩79,795 | ₩79,815 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,451 | ₩75,314 | ₩74,451 | ₩75,314 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,340 | ₩75,560 | ₩75,340 | ₩75,499 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,727 | ₩74,727 | ₩74,727 | ₩74,727 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,908 | ₩75,908 | ₩75,453 | ₩75,855 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,633 | ₩73,948 | ₩72,633 | ₩73,948 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,238 | ₩71,238 | ₩70,847 | ₩70,847 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,926 | ₩71,926 | ₩71,753 | ₩71,850 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,365 | ₩74,365 | ₩73,181 | ₩73,181 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,787 | ₩76,348 | ₩75,680 | ₩75,781 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,825 | ₩75,226 | ₩74,703 | ₩74,894 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,774 | ₩75,910 | ₩75,667 | ₩75,910 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,440 | ₩75,440 | ₩73,323 | ₩73,323 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,320 | ₩76,083 | ₩75,066 | ₩76,083 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,818 | ₩77,818 | ₩76,605 | ₩76,605 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,152 | ₩78,152 | ₩77,845 | ₩77,845 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,619 | ₩78,619 | ₩77,217 | ₩77,748 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,123 | ₩77,123 | ₩75,642 | ₩75,642 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,935 | ₩76,935 | ₩76,935 | ₩76,935 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,301 | ₩79,301 | ₩78,526 | ₩79,195 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,262 | ₩80,757 | ₩79,262 | ₩79,461 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,444 | ₩79,301 | ₩77,444 | ₩79,250 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,252 | ₩78,698 | ₩78,030 | ₩78,030 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,085 | ₩78,928 | ₩78,085 | ₩78,928 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,526 | ₩80,526 | ₩80,526 | ₩80,526 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,125 | ₩78,900 | ₩78,125 | ₩78,591 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,503 | ₩81,665 | ₩80,503 | ₩81,478 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,509 | ₩83,554 | ₩83,215 | ₩83,530 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,217 | ₩84,305 | ₩83,776 | ₩84,134 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,631 | ₩85,025 | ₩84,631 | ₩85,025 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,538 | ₩84,538 | ₩84,511 | ₩84,511 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,816 | ₩83,843 | ₩83,589 | ₩83,620 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,163 | ₩85,163 | ₩85,163 | ₩85,163 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,723 | ₩83,752 | ₩83,689 | ₩83,752 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,177 | ₩84,186 | ₩84,150 | ₩84,186 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,469 | ₩83,509 | ₩83,375 | ₩83,375 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,409 | ₩83,409 | ₩83,287 | ₩83,287 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,870 | ₩83,870 | ₩82,560 | ₩82,639 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,552 | ₩84,324 | ₩83,552 | ₩84,256 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,317 | ₩84,317 | ₩83,851 | ₩83,851 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩82,988 | ₩83,569 | ₩82,988 | ₩83,569 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,931 | ₩81,705 | ₩80,931 | ₩81,704 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,296 | ₩80,296 | ₩79,918 | ₩79,918 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,933 | ₩81,933 | ₩80,463 | ₩80,977 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,560 | ₩82,560 | ₩81,786 | ₩82,339 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,068 | ₩83,456 | ₩83,068 | ₩83,395 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,228 | ₩83,469 | ₩82,988 | ₩82,991 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,164 | ₩84,711 | ₩84,164 | ₩84,711 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,711 | ₩85,032 | ₩84,711 | ₩84,938 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,463 | ₩85,463 | ₩85,458 | ₩85,458 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩83,983 | ₩84,150 | ₩83,983 | ₩84,029 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,736 | ₩83,950 | ₩83,736 | ₩83,863 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,309 | ₩83,315 | ₩83,309 | ₩83,315 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,309 | ₩83,309 | ₩83,164 | ₩83,164 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,961 | ₩82,961 | ₩82,637 | ₩82,637 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,511 | ₩84,670 | ₩84,511 | ₩84,515 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,885 | ₩85,239 | ₩84,571 | ₩84,571 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,337 | ₩84,506 | ₩84,277 | ₩84,506 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,446 | ₩85,446 | ₩85,271 | ₩85,271 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,624 | ₩85,624 | ₩85,624 | ₩85,624 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,019 | ₩85,019 | ₩84,966 | ₩84,966 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,453 | ₩84,453 | ₩84,453 | ₩84,453 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,750 | ₩84,750 | ₩84,750 | ₩84,750 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,231 | ₩85,272 | ₩85,222 | ₩85,222 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,539 | ₩84,595 | ₩84,539 | ₩84,595 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩82,987 | ₩82,987 | ₩82,987 | ₩82,987 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,906 | ₩81,913 | ₩81,872 | ₩81,872 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,186 | ₩82,333 | ₩82,066 | ₩82,066 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,182 | ₩82,182 | ₩82,182 | ₩82,182 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,849 | ₩82,849 | ₩82,849 | ₩82,849 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,404 | ₩82,404 | ₩82,404 | ₩82,404 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,307 | ₩82,333 | ₩82,280 | ₩82,287 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,320 | ₩82,320 | ₩82,224 | ₩82,224 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,066 | ₩82,320 | ₩82,014 | ₩82,014 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,225 | ₩81,599 | ₩81,225 | ₩81,373 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,784 | ₩80,881 | ₩80,350 | ₩80,350 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,573 | ₩81,645 | ₩81,573 | ₩81,623 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,200 | ₩82,200 | ₩81,812 | ₩81,875 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,440 | ₩82,874 | ₩82,440 | ₩82,550 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,478 | ₩83,478 | ₩83,478 | ₩83,478 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,791 | ₩83,791 | ₩83,716 | ₩83,716 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,822 | ₩82,822 | ₩82,822 | ₩82,822 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,841 | ₩83,041 | ₩82,824 | ₩83,041 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,023 | ₩83,051 | ₩83,023 | ₩83,051 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,309 | ₩83,309 | ₩83,199 | ₩83,199 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,211 | ₩83,211 | ₩83,211 | ₩83,211 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,218 | ₩82,218 | ₩82,218 | ₩82,218 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,831 | ₩81,831 | ₩81,426 | ₩81,426 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,364 | ₩82,364 | ₩82,364 | ₩82,364 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,120 | ₩82,120 | ₩82,007 | ₩82,007 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,517 | ₩80,904 | ₩80,517 | ₩80,904 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,715 | ₩80,110 | ₩79,715 | ₩80,110 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,873 | ₩79,588 | ₩78,873 | ₩79,588 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,146 | ₩82,146 | ₩79,722 | ₩79,722 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,812 | ₩81,812 | ₩80,837 | ₩81,186 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,599 | ₩81,599 | ₩81,478 | ₩81,478 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,707 | ₩82,801 | ₩81,973 | ₩82,146 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,001 | ₩83,081 | ₩82,866 | ₩82,866 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,749 | ₩83,749 | ₩82,788 | ₩82,857 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,924 | ₩84,938 | ₩84,699 | ₩84,699 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,324 | ₩84,486 | ₩84,324 | ₩84,424 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,315 | ₩83,907 | ₩83,315 | ₩83,907 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,507 | ₩82,752 | ₩82,213 | ₩82,752 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,883 | ₩83,883 | ₩82,881 | ₩82,947 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,749 | ₩84,107 | ₩83,749 | ₩84,023 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,751 | ₩84,751 | ₩83,775 | ₩83,775 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,512 | ₩85,512 | ₩85,512 | ₩85,512 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,296 | ₩85,296 | ₩85,296 | ₩85,296 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,880 | ₩85,880 | ₩85,625 | ₩85,625 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,659 | ₩86,659 | ₩86,615 | ₩86,615 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,668 | ₩86,729 | ₩86,662 | ₩86,674 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,428 | ₩86,614 | ₩86,428 | ₩86,583 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,747 | ₩85,834 | ₩85,695 | ₩85,695 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,673 | ₩85,700 | ₩85,638 | ₩85,638 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,206 | ₩85,206 | ₩85,192 | ₩85,199 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,882 | ₩85,882 | ₩85,882 | ₩85,882 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,049 | ₩86,049 | ₩86,049 | ₩86,049 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,952 | ₩84,965 | ₩84,950 | ₩84,965 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,818 | ₩84,936 | ₩84,818 | ₩84,936 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,820 | ₩85,820 | ₩85,192 | ₩85,199 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,446 | ₩85,446 | ₩84,991 | ₩84,991 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,433 | ₩85,433 | ₩85,295 | ₩85,295 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,524 | ₩84,658 | ₩84,120 | ₩84,120 | -0.48% | 2.1천 |
|---|