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 | ₩83,962 | ₩84,024 | ₩83,667 | ₩84,024 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,895 | ₩83,921 | ₩83,436 | ₩83,436 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,329 | ₩85,329 | ₩85,329 | ₩85,329 | 0.00% | 100 |
| 2026.10.06 | ₩87,518 | ₩87,518 | ₩86,992 | ₩86,992 | -0.60% | 900 |
| 2026.10.05 | ₩86,562 | ₩86,803 | ₩86,562 | ₩86,657 | +0.11% | 700 |
| 2026.10.02 | ₩85,958 | ₩85,958 | ₩85,958 | ₩85,958 | 0.00% | 400 |
| 2026.10.01 | ₩84,002 | ₩84,002 | ₩83,667 | ₩83,964 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,872 | ₩83,872 | ₩83,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,872 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,523 | ₩84,523 | ₩84,202 | ₩84,500 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,721 | ₩83,761 | ₩83,721 | ₩83,737 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,507 | ₩84,030 | ₩83,507 | ₩84,030 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,112 | ₩83,774 | ₩82,865 | ₩83,528 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,774 | ₩83,774 | ₩83,253 | ₩83,413 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,416 | ₩84,416 | ₩84,376 | ₩84,376 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,213 | ₩83,587 | ₩83,213 | ₩83,587 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,946 | ₩81,557 | ₩80,946 | ₩81,557 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,165 | ₩81,260 | ₩80,926 | ₩81,113 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,418 | ₩80,873 | ₩80,137 | ₩80,137 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,542 | ₩79,629 | ₩79,515 | ₩79,586 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,244 | ₩80,792 | ₩80,231 | ₩80,418 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,866 | ₩82,866 | ₩82,866 | ₩82,866 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,638 | ₩82,812 | ₩82,089 | ₩82,089 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,748 | ₩83,748 | ₩83,547 | ₩83,694 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,791 | ₩85,018 | ₩84,791 | ₩84,938 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,401 | ₩84,401 | ₩84,401 | ₩84,401 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,123 | ₩83,199 | ₩82,123 | ₩83,199 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,892 | ₩83,111 | ₩82,892 | ₩83,111 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,242 | ₩84,242 | ₩82,344 | ₩82,584 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,657 | ₩84,657 | ₩84,294 | ₩84,349 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,954 | ₩85,954 | ₩85,081 | ₩85,081 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,395 | ₩86,395 | ₩86,395 | ₩86,395 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,536 | ₩86,536 | ₩86,314 | ₩86,384 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,114 | ₩86,248 | ₩85,620 | ₩86,128 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩85,031 | ₩85,700 | ₩85,031 | ₩85,680 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,756 | ₩88,200 | ₩86,516 | ₩86,780 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,596 | ₩86,596 | ₩86,101 | ₩86,167 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,930 | ₩87,010 | ₩86,656 | ₩86,747 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,565 | ₩87,639 | ₩87,050 | ₩87,101 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,939 | ₩90,179 | ₩89,769 | ₩89,769 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,856 | ₩89,070 | ₩88,749 | ₩88,922 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,769 | ₩88,842 | ₩88,448 | ₩88,457 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,759 | ₩88,033 | ₩87,759 | ₩87,930 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,489 | ₩86,850 | ₩85,994 | ₩86,048 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,285 | ₩85,285 | ₩85,285 | ₩85,285 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,964 | ₩85,339 | ₩84,964 | ₩85,339 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,566 | ₩85,566 | ₩84,625 | ₩84,625 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,593 | ₩85,593 | ₩85,081 | ₩85,081 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,898 | ₩84,898 | ₩84,812 | ₩84,812 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩82,049 | ₩82,745 | ₩82,049 | ₩82,745 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,287 | ₩81,983 | ₩81,220 | ₩81,660 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,231 | ₩80,926 | ₩80,231 | ₩80,926 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,647 | ₩76,901 | ₩76,373 | ₩76,373 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,158 | ₩78,924 | ₩78,158 | ₩78,924 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,902 | ₩81,902 | ₩80,084 | ₩80,839 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩82,063 | ₩82,063 | ₩81,489 | ₩81,489 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,774 | ₩83,774 | ₩83,199 | ₩83,250 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,256 | ₩84,323 | ₩83,828 | ₩84,126 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,387 | ₩84,155 | ₩83,387 | ₩84,155 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,183 | ₩82,183 | ₩81,164 | ₩81,164 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,902 | ₩81,902 | ₩81,426 | ₩81,426 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩83,026 | ₩83,026 | ₩82,052 | ₩82,052 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,617 | ₩84,966 | ₩83,895 | ₩84,966 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,829 | ₩84,829 | ₩84,829 | ₩84,829 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,178 | ₩85,178 | ₩83,848 | ₩83,848 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,596 | ₩87,198 | ₩86,208 | ₩87,117 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,879 | ₩92,098 | ₩87,583 | ₩87,583 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,964 | ₩86,296 | ₩84,523 | ₩86,296 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,994 | ₩86,903 | ₩85,860 | ₩86,306 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,872 | ₩90,006 | ₩89,753 | ₩89,753 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,535 | ₩88,561 | ₩87,177 | ₩87,639 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩90,072 | ₩90,072 | ₩89,164 | ₩89,164 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩93,001 | ₩93,137 | ₩93,001 | ₩93,137 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,321 | ₩91,033 | ₩88,321 | ₩91,033 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,979 | ₩89,979 | ₩89,595 | ₩89,595 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,247 | ₩92,247 | ₩92,247 | ₩92,247 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,795 | ₩90,861 | ₩89,921 | ₩90,335 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩91,049 | ₩91,102 | ₩89,965 | ₩89,965 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,793 | ₩94,793 | ₩94,686 | ₩94,779 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,369 | ₩94,277 | ₩93,369 | ₩94,277 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,105 | ₩92,105 | ₩90,877 | ₩90,877 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,902 | ₩90,902 | ₩90,273 | ₩90,273 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,714 | ₩91,316 | ₩90,714 | ₩91,131 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,762 | ₩89,417 | ₩88,307 | ₩88,848 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,689 | ₩88,939 | ₩85,834 | ₩88,939 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,288 | ₩86,288 | ₩83,724 | ₩83,724 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,214 | ₩88,214 | ₩85,473 | ₩86,033 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,237 | ₩86,237 | ₩85,887 | ₩85,912 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,079 | ₩84,079 | ₩84,079 | ₩84,079 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,508 | ₩89,514 | ₩87,799 | ₩89,514 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,757 | ₩91,757 | ₩89,631 | ₩89,691 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,554 | ₩90,808 | ₩90,260 | ₩90,598 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,153 | ₩91,129 | ₩90,153 | ₩90,337 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,963 | ₩89,233 | ₩88,949 | ₩89,233 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩88,040 | ₩88,951 | ₩88,040 | ₩88,951 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,692 | ₩87,946 | ₩87,666 | ₩87,807 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,409 | ₩87,680 | ₩86,409 | ₩87,680 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,844 | ₩84,991 | ₩84,652 | ₩84,652 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,714 | ₩84,931 | ₩83,714 | ₩84,714 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,702 | ₩82,948 | ₩81,702 | ₩82,948 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,990 | ₩80,818 | ₩79,990 | ₩80,818 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,424 | ₩82,838 | ₩80,792 | ₩81,805 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,330 | ₩82,785 | ₩82,068 | ₩82,068 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,539 | ₩86,007 | ₩85,352 | ₩85,469 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,577 | ₩85,547 | ₩84,577 | ₩85,547 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩84,069 | ₩84,069 | ₩84,042 | ₩84,054 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,854 | ₩85,854 | ₩85,854 | ₩85,854 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,094 | ₩86,146 | ₩86,061 | ₩86,146 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,475 | ₩87,064 | ₩85,426 | ₩85,525 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,315 | ₩87,315 | ₩87,315 | ₩87,315 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,959 | ₩83,380 | ₩82,959 | ₩83,337 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩82,067 | ₩82,067 | ₩82,067 | ₩82,067 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,285 | ₩82,285 | ₩82,285 | ₩82,285 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,702 | ₩81,825 | ₩81,702 | ₩81,825 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,402 | ₩79,522 | ₩79,402 | ₩79,522 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,084 | ₩80,084 | ₩79,990 | ₩80,003 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩83,026 | ₩83,026 | ₩82,317 | ₩82,317 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩82,049 | ₩82,544 | ₩82,049 | ₩82,337 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,728 | ₩81,728 | ₩80,284 | ₩81,230 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,494 | ₩81,823 | ₩81,494 | ₩81,823 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,381 | ₩81,381 | ₩80,418 | ₩80,418 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩82,049 | ₩82,170 | ₩82,049 | ₩82,170 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,159 | ₩83,159 | ₩82,931 | ₩82,931 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,361 | ₩81,361 | ₩81,030 | ₩81,030 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,662 | ₩81,722 | ₩81,394 | ₩81,722 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩82,059 | ₩82,059 | ₩82,059 | ₩82,059 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,500 | ₩80,500 | ₩80,500 | ₩80,500 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,556 | ₩79,684 | ₩79,556 | ₩79,684 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,713 | ₩79,830 | ₩78,713 | ₩79,667 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,870 | ₩79,890 | ₩79,870 | ₩79,890 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,521 | ₩75,385 | ₩74,521 | ₩75,385 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,410 | ₩75,631 | ₩75,410 | ₩75,569 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,797 | ₩74,797 | ₩74,797 | ₩74,797 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,979 | ₩75,979 | ₩75,524 | ₩75,926 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,701 | ₩74,017 | ₩72,701 | ₩74,017 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,305 | ₩71,305 | ₩70,913 | ₩70,913 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,994 | ₩71,994 | ₩71,820 | ₩71,918 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,434 | ₩74,434 | ₩73,249 | ₩73,249 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,858 | ₩76,420 | ₩75,751 | ₩75,852 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,895 | ₩75,297 | ₩74,772 | ₩74,964 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,845 | ₩75,981 | ₩75,738 | ₩75,981 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,511 | ₩75,511 | ₩73,391 | ₩73,391 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,390 | ₩76,154 | ₩75,136 | ₩76,154 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,891 | ₩77,891 | ₩76,677 | ₩76,677 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,225 | ₩78,225 | ₩77,917 | ₩77,917 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,693 | ₩78,693 | ₩77,289 | ₩77,821 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,195 | ₩77,195 | ₩75,712 | ₩75,712 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩77,007 | ₩77,007 | ₩77,007 | ₩77,007 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,375 | ₩79,375 | ₩78,599 | ₩79,269 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,336 | ₩80,833 | ₩79,336 | ₩79,535 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,516 | ₩79,375 | ₩77,516 | ₩79,324 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,325 | ₩78,772 | ₩78,103 | ₩78,103 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,158 | ₩79,002 | ₩78,158 | ₩79,002 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,601 | ₩80,601 | ₩80,601 | ₩80,601 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,198 | ₩78,974 | ₩78,198 | ₩78,665 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,578 | ₩81,742 | ₩80,578 | ₩81,555 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,587 | ₩83,633 | ₩83,293 | ₩83,609 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,296 | ₩84,384 | ₩83,855 | ₩84,213 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,710 | ₩85,105 | ₩84,710 | ₩85,105 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,617 | ₩84,617 | ₩84,590 | ₩84,590 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,895 | ₩83,921 | ₩83,667 | ₩83,698 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,243 | ₩85,243 | ₩85,243 | ₩85,243 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,801 | ₩83,830 | ₩83,768 | ₩83,830 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,256 | ₩84,265 | ₩84,229 | ₩84,265 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,547 | ₩83,587 | ₩83,453 | ₩83,453 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,487 | ₩83,487 | ₩83,365 | ₩83,365 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,948 | ₩83,948 | ₩82,638 | ₩82,717 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,630 | ₩84,403 | ₩83,630 | ₩84,335 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,396 | ₩84,396 | ₩83,929 | ₩83,929 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩83,066 | ₩83,647 | ₩83,066 | ₩83,647 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩81,006 | ₩81,782 | ₩81,006 | ₩81,781 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,371 | ₩80,371 | ₩79,993 | ₩79,993 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩82,009 | ₩82,009 | ₩80,538 | ₩81,053 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,638 | ₩82,638 | ₩81,862 | ₩82,416 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,146 | ₩83,534 | ₩83,146 | ₩83,473 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,306 | ₩83,547 | ₩83,066 | ₩83,068 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,242 | ₩84,791 | ₩84,242 | ₩84,791 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,791 | ₩85,112 | ₩84,791 | ₩85,018 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,543 | ₩85,543 | ₩85,538 | ₩85,538 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩84,062 | ₩84,229 | ₩84,062 | ₩84,107 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,814 | ₩84,028 | ₩83,814 | ₩83,941 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,387 | ₩83,393 | ₩83,387 | ₩83,393 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,387 | ₩83,387 | ₩83,242 | ₩83,242 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩83,039 | ₩83,039 | ₩82,714 | ₩82,714 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,590 | ₩84,749 | ₩84,590 | ₩84,594 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,964 | ₩85,319 | ₩84,650 | ₩84,650 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,416 | ₩84,585 | ₩84,356 | ₩84,585 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,526 | ₩85,526 | ₩85,351 | ₩85,351 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,704 | ₩85,704 | ₩85,704 | ₩85,704 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,098 | ₩85,098 | ₩85,046 | ₩85,046 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,533 | ₩84,533 | ₩84,533 | ₩84,533 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,829 | ₩84,829 | ₩84,829 | ₩84,829 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,311 | ₩85,352 | ₩85,301 | ₩85,301 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,618 | ₩84,674 | ₩84,618 | ₩84,674 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩83,064 | ₩83,064 | ₩83,064 | ₩83,064 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,983 | ₩81,989 | ₩81,949 | ₩81,949 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,263 | ₩82,410 | ₩82,143 | ₩82,143 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,259 | ₩82,259 | ₩82,259 | ₩82,259 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,927 | ₩82,927 | ₩82,927 | ₩82,927 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,481 | ₩82,481 | ₩82,481 | ₩82,481 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,384 | ₩82,410 | ₩82,357 | ₩82,364 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,397 | ₩82,397 | ₩82,301 | ₩82,301 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,143 | ₩82,397 | ₩82,091 | ₩82,091 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,301 | ₩81,675 | ₩81,301 | ₩81,449 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,859 | ₩80,957 | ₩80,425 | ₩80,425 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,650 | ₩81,722 | ₩81,650 | ₩81,699 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,277 | ₩82,277 | ₩81,889 | ₩81,952 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,517 | ₩82,952 | ₩82,517 | ₩82,627 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,556 | ₩83,556 | ₩83,556 | ₩83,556 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,869 | ₩83,869 | ₩83,794 | ₩83,794 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,900 | ₩82,900 | ₩82,900 | ₩82,900 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,919 | ₩83,119 | ₩82,901 | ₩83,119 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,100 | ₩83,128 | ₩83,100 | ₩83,128 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,387 | ₩83,387 | ₩83,277 | ₩83,277 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,289 | ₩83,289 | ₩83,289 | ₩83,289 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,295 | ₩82,295 | ₩82,295 | ₩82,295 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,908 | ₩81,908 | ₩81,502 | ₩81,502 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,441 | ₩82,441 | ₩82,441 | ₩82,441 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,196 | ₩82,196 | ₩82,084 | ₩82,084 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,592 | ₩80,980 | ₩80,592 | ₩80,980 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,790 | ₩80,185 | ₩79,790 | ₩80,185 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,947 | ₩79,662 | ₩78,947 | ₩79,662 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,223 | ₩82,223 | ₩79,796 | ₩79,796 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,889 | ₩81,889 | ₩80,913 | ₩81,262 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,675 | ₩81,675 | ₩81,555 | ₩81,555 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,785 | ₩82,878 | ₩82,049 | ₩82,223 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,079 | ₩83,159 | ₩82,944 | ₩82,944 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,828 | ₩83,828 | ₩82,865 | ₩82,935 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩85,003 | ₩85,018 | ₩84,779 | ₩84,779 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,403 | ₩84,565 | ₩84,403 | ₩84,503 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,393 | ₩83,986 | ₩83,393 | ₩83,986 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,584 | ₩82,829 | ₩82,290 | ₩82,829 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,962 | ₩83,962 | ₩82,959 | ₩83,024 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,828 | ₩84,186 | ₩83,828 | ₩84,102 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,831 | ₩84,831 | ₩83,853 | ₩83,853 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,592 | ₩85,592 | ₩85,592 | ₩85,592 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,376 | ₩85,376 | ₩85,376 | ₩85,376 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,961 | ₩85,961 | ₩85,705 | ₩85,705 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,740 | ₩86,740 | ₩86,696 | ₩86,696 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,750 | ₩86,810 | ₩86,743 | ₩86,755 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,509 | ₩86,695 | ₩86,509 | ₩86,664 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,827 | ₩85,914 | ₩85,775 | ₩85,775 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,753 | ₩85,780 | ₩85,719 | ₩85,719 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,285 | ₩85,285 | ₩85,272 | ₩85,279 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,962 | ₩85,962 | ₩85,962 | ₩85,962 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,129 | ₩86,129 | ₩86,129 | ₩86,129 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩85,031 | ₩85,045 | ₩85,030 | ₩85,045 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,898 | ₩85,015 | ₩84,898 | ₩85,015 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,900 | ₩85,900 | ₩85,272 | ₩85,279 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,526 | ₩85,526 | ₩85,070 | ₩85,070 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,513 | ₩85,513 | ₩85,375 | ₩85,375 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,603 | ₩84,737 | ₩84,198 | ₩84,198 | -0.48% | 2.1천 |
|---|