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 | ₩83,880 | ₩83,943 | ₩83,586 | ₩83,943 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,813 | ₩83,840 | ₩83,355 | ₩83,355 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,247 | ₩85,247 | ₩85,247 | ₩85,247 | 0.00% | 100 |
| 2026.10.06 | ₩87,433 | ₩87,433 | ₩86,907 | ₩86,907 | -0.60% | 900 |
| 2026.10.05 | ₩86,478 | ₩86,719 | ₩86,478 | ₩86,573 | +0.11% | 700 |
| 2026.10.02 | ₩85,874 | ₩85,874 | ₩85,874 | ₩85,874 | 0.00% | 400 |
| 2026.10.01 | ₩83,920 | ₩83,920 | ₩83,586 | ₩83,883 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,790 | ₩83,790 | ₩83,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,790 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,441 | ₩84,441 | ₩84,120 | ₩84,418 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,639 | ₩83,680 | ₩83,639 | ₩83,655 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,426 | ₩83,948 | ₩83,426 | ₩83,948 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,032 | ₩83,693 | ₩82,784 | ₩83,447 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,693 | ₩83,693 | ₩83,172 | ₩83,332 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,334 | ₩84,334 | ₩84,294 | ₩84,294 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,132 | ₩83,506 | ₩83,132 | ₩83,506 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,867 | ₩81,478 | ₩80,867 | ₩81,478 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,087 | ₩81,181 | ₩80,847 | ₩81,034 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,340 | ₩80,794 | ₩80,059 | ₩80,059 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,465 | ₩79,552 | ₩79,438 | ₩79,509 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,166 | ₩80,714 | ₩80,153 | ₩80,340 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,786 | ₩82,786 | ₩82,786 | ₩82,786 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,557 | ₩82,731 | ₩82,010 | ₩82,010 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,666 | ₩83,666 | ₩83,466 | ₩83,613 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,708 | ₩84,935 | ₩84,708 | ₩84,855 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,319 | ₩84,319 | ₩84,319 | ₩84,319 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,043 | ₩83,118 | ₩82,043 | ₩83,118 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,811 | ₩83,030 | ₩82,811 | ₩83,030 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,160 | ₩84,160 | ₩82,263 | ₩82,504 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,575 | ₩84,575 | ₩84,213 | ₩84,267 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,870 | ₩85,870 | ₩84,998 | ₩84,998 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,311 | ₩86,311 | ₩86,311 | ₩86,311 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,451 | ₩86,451 | ₩86,230 | ₩86,301 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,031 | ₩86,164 | ₩85,536 | ₩86,044 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,949 | ₩85,617 | ₩84,949 | ₩85,597 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,672 | ₩88,115 | ₩86,431 | ₩86,696 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,512 | ₩86,512 | ₩86,017 | ₩86,083 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,846 | ₩86,926 | ₩86,572 | ₩86,663 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,480 | ₩87,554 | ₩86,966 | ₩87,017 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,851 | ₩90,092 | ₩89,682 | ₩89,682 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,769 | ₩88,983 | ₩88,662 | ₩88,836 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,682 | ₩88,756 | ₩88,362 | ₩88,371 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,674 | ₩87,948 | ₩87,674 | ₩87,845 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,405 | ₩86,765 | ₩85,910 | ₩85,964 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,202 | ₩85,202 | ₩85,202 | ₩85,202 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,882 | ₩85,256 | ₩84,882 | ₩85,256 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,483 | ₩85,483 | ₩84,543 | ₩84,543 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,510 | ₩85,510 | ₩84,998 | ₩84,998 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,815 | ₩84,815 | ₩84,730 | ₩84,730 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,970 | ₩82,664 | ₩81,970 | ₩82,664 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,208 | ₩81,903 | ₩81,141 | ₩81,581 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,153 | ₩80,847 | ₩80,153 | ₩80,847 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,573 | ₩76,826 | ₩76,299 | ₩76,299 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,082 | ₩78,848 | ₩78,082 | ₩78,848 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,823 | ₩81,823 | ₩80,006 | ₩80,761 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩81,983 | ₩81,983 | ₩81,410 | ₩81,410 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,693 | ₩83,693 | ₩83,118 | ₩83,169 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,174 | ₩84,241 | ₩83,746 | ₩84,044 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,305 | ₩84,074 | ₩83,305 | ₩84,074 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,103 | ₩82,103 | ₩81,085 | ₩81,085 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,823 | ₩81,823 | ₩81,347 | ₩81,347 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,945 | ₩82,945 | ₩81,972 | ₩81,972 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,534 | ₩84,883 | ₩83,813 | ₩84,883 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,747 | ₩84,747 | ₩84,747 | ₩84,747 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,096 | ₩85,096 | ₩83,766 | ₩83,766 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,512 | ₩87,113 | ₩86,124 | ₩87,033 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,794 | ₩92,009 | ₩87,497 | ₩87,497 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,882 | ₩86,212 | ₩84,441 | ₩86,212 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,910 | ₩86,819 | ₩85,777 | ₩86,222 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,784 | ₩89,918 | ₩89,666 | ₩89,666 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,449 | ₩88,475 | ₩87,093 | ₩87,554 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩89,985 | ₩89,985 | ₩89,078 | ₩89,078 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,910 | ₩93,047 | ₩92,910 | ₩93,047 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,235 | ₩90,944 | ₩88,235 | ₩90,944 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,891 | ₩89,891 | ₩89,508 | ₩89,508 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,157 | ₩92,157 | ₩92,157 | ₩92,157 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,706 | ₩90,773 | ₩89,834 | ₩90,247 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,960 | ₩91,014 | ₩89,878 | ₩89,878 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,701 | ₩94,701 | ₩94,594 | ₩94,687 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,278 | ₩94,185 | ₩93,278 | ₩94,185 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,015 | ₩92,015 | ₩90,789 | ₩90,789 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,813 | ₩90,813 | ₩90,185 | ₩90,185 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,626 | ₩91,227 | ₩90,626 | ₩91,043 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,676 | ₩89,330 | ₩88,222 | ₩88,761 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,605 | ₩88,852 | ₩85,750 | ₩88,852 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,204 | ₩86,204 | ₩83,642 | ₩83,642 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,128 | ₩88,128 | ₩85,389 | ₩85,949 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,154 | ₩86,154 | ₩85,804 | ₩85,829 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩83,997 | ₩83,997 | ₩83,997 | ₩83,997 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,422 | ₩89,426 | ₩87,714 | ₩89,426 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,668 | ₩91,668 | ₩89,544 | ₩89,604 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,466 | ₩90,720 | ₩90,172 | ₩90,510 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,065 | ₩91,040 | ₩90,065 | ₩90,249 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,876 | ₩89,146 | ₩88,863 | ₩89,146 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,954 | ₩88,864 | ₩87,954 | ₩88,864 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,607 | ₩87,861 | ₩87,580 | ₩87,722 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,325 | ₩87,595 | ₩86,325 | ₩87,595 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,762 | ₩84,909 | ₩84,569 | ₩84,569 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,633 | ₩84,848 | ₩83,633 | ₩84,632 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,622 | ₩82,867 | ₩81,622 | ₩82,867 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,912 | ₩80,739 | ₩79,912 | ₩80,739 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,344 | ₩82,758 | ₩80,714 | ₩81,725 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,250 | ₩82,704 | ₩81,988 | ₩81,988 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,456 | ₩85,924 | ₩85,269 | ₩85,385 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,494 | ₩85,464 | ₩84,494 | ₩85,464 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩83,987 | ₩83,987 | ₩83,960 | ₩83,972 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,770 | ₩85,770 | ₩85,770 | ₩85,770 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,011 | ₩86,063 | ₩85,977 | ₩86,063 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,391 | ₩86,979 | ₩85,343 | ₩85,442 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,230 | ₩87,230 | ₩87,230 | ₩87,230 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,878 | ₩83,299 | ₩82,878 | ₩83,256 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩81,987 | ₩81,987 | ₩81,987 | ₩81,987 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,205 | ₩82,205 | ₩82,205 | ₩82,205 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,622 | ₩81,745 | ₩81,622 | ₩81,745 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,325 | ₩79,445 | ₩79,325 | ₩79,445 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,006 | ₩80,006 | ₩79,912 | ₩79,926 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,945 | ₩82,945 | ₩82,237 | ₩82,237 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,970 | ₩82,464 | ₩81,970 | ₩82,257 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,649 | ₩81,649 | ₩80,206 | ₩81,151 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,415 | ₩81,744 | ₩81,415 | ₩81,744 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,302 | ₩81,302 | ₩80,340 | ₩80,340 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,970 | ₩82,090 | ₩81,970 | ₩82,090 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,078 | ₩83,078 | ₩82,850 | ₩82,850 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,282 | ₩81,282 | ₩80,952 | ₩80,952 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,582 | ₩81,642 | ₩81,315 | ₩81,642 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩81,979 | ₩81,979 | ₩81,979 | ₩81,979 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,421 | ₩80,421 | ₩80,421 | ₩80,421 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,478 | ₩79,606 | ₩79,478 | ₩79,606 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,637 | ₩79,752 | ₩78,637 | ₩79,589 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,792 | ₩79,812 | ₩79,792 | ₩79,812 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,449 | ₩75,312 | ₩74,449 | ₩75,312 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,337 | ₩75,557 | ₩75,337 | ₩75,496 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,724 | ₩74,724 | ₩74,724 | ₩74,724 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,905 | ₩75,905 | ₩75,451 | ₩75,853 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,630 | ₩73,945 | ₩72,630 | ₩73,945 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,236 | ₩71,236 | ₩70,844 | ₩70,844 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,924 | ₩71,924 | ₩71,750 | ₩71,848 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,362 | ₩74,362 | ₩73,178 | ₩73,178 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,784 | ₩76,346 | ₩75,678 | ₩75,778 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,823 | ₩75,223 | ₩74,700 | ₩74,891 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,771 | ₩75,907 | ₩75,664 | ₩75,907 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,437 | ₩75,437 | ₩73,320 | ₩73,320 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,317 | ₩76,080 | ₩75,063 | ₩76,080 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,815 | ₩77,815 | ₩76,602 | ₩76,602 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,149 | ₩78,149 | ₩77,842 | ₩77,842 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,617 | ₩78,617 | ₩77,214 | ₩77,746 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,120 | ₩77,120 | ₩75,639 | ₩75,639 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,932 | ₩76,932 | ₩76,932 | ₩76,932 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,298 | ₩79,298 | ₩78,523 | ₩79,192 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,259 | ₩80,754 | ₩79,259 | ₩79,458 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,441 | ₩79,298 | ₩77,441 | ₩79,247 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,249 | ₩78,695 | ₩78,027 | ₩78,027 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,082 | ₩78,925 | ₩78,082 | ₩78,925 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,523 | ₩80,523 | ₩80,523 | ₩80,523 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,122 | ₩78,897 | ₩78,122 | ₩78,588 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,500 | ₩81,662 | ₩80,500 | ₩81,475 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,506 | ₩83,551 | ₩83,212 | ₩83,527 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,214 | ₩84,302 | ₩83,773 | ₩84,131 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,628 | ₩85,022 | ₩84,628 | ₩85,022 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,534 | ₩84,534 | ₩84,508 | ₩84,508 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,813 | ₩83,840 | ₩83,586 | ₩83,617 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,160 | ₩85,160 | ₩85,160 | ₩85,160 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,720 | ₩83,749 | ₩83,686 | ₩83,749 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,174 | ₩84,183 | ₩84,147 | ₩84,183 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,466 | ₩83,506 | ₩83,372 | ₩83,372 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,406 | ₩83,406 | ₩83,284 | ₩83,284 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,867 | ₩83,867 | ₩82,557 | ₩82,636 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,549 | ₩84,321 | ₩83,549 | ₩84,253 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,314 | ₩84,314 | ₩83,848 | ₩83,848 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩82,985 | ₩83,566 | ₩82,985 | ₩83,566 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,928 | ₩81,702 | ₩80,928 | ₩81,701 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,293 | ₩80,293 | ₩79,915 | ₩79,915 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,930 | ₩81,930 | ₩80,460 | ₩80,974 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,557 | ₩82,557 | ₩81,783 | ₩82,336 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,065 | ₩83,452 | ₩83,065 | ₩83,392 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,225 | ₩83,466 | ₩82,985 | ₩82,988 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,160 | ₩84,708 | ₩84,160 | ₩84,708 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,708 | ₩85,029 | ₩84,708 | ₩84,935 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,460 | ₩85,460 | ₩85,455 | ₩85,455 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩83,980 | ₩84,147 | ₩83,980 | ₩84,026 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,733 | ₩83,947 | ₩83,733 | ₩83,860 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,305 | ₩83,312 | ₩83,305 | ₩83,312 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,305 | ₩83,305 | ₩83,161 | ₩83,161 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,958 | ₩82,958 | ₩82,634 | ₩82,634 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,508 | ₩84,667 | ₩84,508 | ₩84,512 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,882 | ₩85,236 | ₩84,568 | ₩84,568 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,334 | ₩84,502 | ₩84,274 | ₩84,502 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,443 | ₩85,443 | ₩85,268 | ₩85,268 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,621 | ₩85,621 | ₩85,621 | ₩85,621 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,015 | ₩85,015 | ₩84,963 | ₩84,963 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,450 | ₩84,450 | ₩84,450 | ₩84,450 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,747 | ₩84,747 | ₩84,747 | ₩84,747 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,228 | ₩85,269 | ₩85,218 | ₩85,218 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,536 | ₩84,592 | ₩84,536 | ₩84,592 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩82,984 | ₩82,984 | ₩82,984 | ₩82,984 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,903 | ₩81,909 | ₩81,869 | ₩81,869 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,183 | ₩82,330 | ₩82,063 | ₩82,063 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,179 | ₩82,179 | ₩82,179 | ₩82,179 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,846 | ₩82,846 | ₩82,846 | ₩82,846 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,401 | ₩82,401 | ₩82,401 | ₩82,401 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,304 | ₩82,330 | ₩82,277 | ₩82,284 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,317 | ₩82,317 | ₩82,221 | ₩82,221 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,063 | ₩82,317 | ₩82,011 | ₩82,011 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,222 | ₩81,596 | ₩81,222 | ₩81,370 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,781 | ₩80,878 | ₩80,347 | ₩80,347 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,570 | ₩81,642 | ₩81,570 | ₩81,620 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,197 | ₩82,197 | ₩81,809 | ₩81,872 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,437 | ₩82,871 | ₩82,437 | ₩82,547 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,475 | ₩83,475 | ₩83,475 | ₩83,475 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,788 | ₩83,788 | ₩83,713 | ₩83,713 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,819 | ₩82,819 | ₩82,819 | ₩82,819 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,838 | ₩83,038 | ₩82,821 | ₩83,038 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,020 | ₩83,048 | ₩83,020 | ₩83,048 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,305 | ₩83,305 | ₩83,196 | ₩83,196 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,208 | ₩83,208 | ₩83,208 | ₩83,208 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,215 | ₩82,215 | ₩82,215 | ₩82,215 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,828 | ₩81,828 | ₩81,423 | ₩81,423 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,361 | ₩82,361 | ₩82,361 | ₩82,361 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,117 | ₩82,117 | ₩82,004 | ₩82,004 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,513 | ₩80,901 | ₩80,513 | ₩80,901 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,712 | ₩80,107 | ₩79,712 | ₩80,107 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,870 | ₩79,585 | ₩78,870 | ₩79,585 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,143 | ₩82,143 | ₩79,719 | ₩79,719 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,809 | ₩81,809 | ₩80,834 | ₩81,183 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,596 | ₩81,596 | ₩81,475 | ₩81,475 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,704 | ₩82,798 | ₩81,970 | ₩82,143 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩82,998 | ₩83,078 | ₩82,863 | ₩82,863 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,746 | ₩83,746 | ₩82,784 | ₩82,854 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,921 | ₩84,935 | ₩84,696 | ₩84,696 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,321 | ₩84,482 | ₩84,321 | ₩84,421 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,312 | ₩83,904 | ₩83,312 | ₩83,904 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,504 | ₩82,748 | ₩82,210 | ₩82,748 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,880 | ₩83,880 | ₩82,878 | ₩82,943 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,746 | ₩84,104 | ₩83,746 | ₩84,020 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,748 | ₩84,748 | ₩83,772 | ₩83,772 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,508 | ₩85,508 | ₩85,508 | ₩85,508 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,293 | ₩85,293 | ₩85,293 | ₩85,293 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,877 | ₩85,877 | ₩85,622 | ₩85,622 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,656 | ₩86,656 | ₩86,612 | ₩86,612 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,665 | ₩86,725 | ₩86,659 | ₩86,671 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,425 | ₩86,610 | ₩86,425 | ₩86,580 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,743 | ₩85,830 | ₩85,691 | ₩85,691 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,670 | ₩85,697 | ₩85,635 | ₩85,635 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,202 | ₩85,202 | ₩85,189 | ₩85,196 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,878 | ₩85,878 | ₩85,878 | ₩85,878 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,045 | ₩86,045 | ₩86,045 | ₩86,045 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,949 | ₩84,962 | ₩84,947 | ₩84,962 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,815 | ₩84,933 | ₩84,815 | ₩84,933 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,817 | ₩85,817 | ₩85,189 | ₩85,196 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,443 | ₩85,443 | ₩84,987 | ₩84,987 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,430 | ₩85,430 | ₩85,292 | ₩85,292 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,521 | ₩84,655 | ₩84,116 | ₩84,116 | -0.48% | 2.1천 |
|---|