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 | ₩83,912 | ₩83,975 | ₩83,618 | ₩83,975 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,845 | ₩83,872 | ₩83,387 | ₩83,387 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,279 | ₩85,279 | ₩85,279 | ₩85,279 | 0.00% | 100 |
| 2026.10.06 | ₩87,467 | ₩87,467 | ₩86,940 | ₩86,940 | -0.60% | 900 |
| 2026.10.05 | ₩86,511 | ₩86,752 | ₩86,511 | ₩86,606 | +0.11% | 700 |
| 2026.10.02 | ₩85,907 | ₩85,907 | ₩85,907 | ₩85,907 | 0.00% | 400 |
| 2026.10.01 | ₩83,952 | ₩83,952 | ₩83,618 | ₩83,915 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,822 | ₩83,822 | ₩83,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,822 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,473 | ₩84,473 | ₩84,152 | ₩84,450 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,671 | ₩83,711 | ₩83,671 | ₩83,687 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,458 | ₩83,980 | ₩83,458 | ₩83,980 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,063 | ₩83,725 | ₩82,816 | ₩83,479 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,725 | ₩83,725 | ₩83,204 | ₩83,364 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,366 | ₩84,366 | ₩84,326 | ₩84,326 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,164 | ₩83,538 | ₩83,164 | ₩83,538 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,898 | ₩81,509 | ₩80,898 | ₩81,509 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,118 | ₩81,212 | ₩80,878 | ₩81,065 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,370 | ₩80,825 | ₩80,090 | ₩80,090 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,495 | ₩79,582 | ₩79,468 | ₩79,539 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,197 | ₩80,745 | ₩80,183 | ₩80,370 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,817 | ₩82,817 | ₩82,817 | ₩82,817 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,589 | ₩82,763 | ₩82,041 | ₩82,041 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,698 | ₩83,698 | ₩83,498 | ₩83,645 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,740 | ₩84,968 | ₩84,740 | ₩84,887 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,352 | ₩84,352 | ₩84,352 | ₩84,352 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,074 | ₩83,150 | ₩82,074 | ₩83,150 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,843 | ₩83,062 | ₩82,843 | ₩83,062 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,193 | ₩84,193 | ₩82,295 | ₩82,535 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,607 | ₩84,607 | ₩84,245 | ₩84,299 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,903 | ₩85,903 | ₩85,030 | ₩85,030 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,344 | ₩86,344 | ₩86,344 | ₩86,344 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,484 | ₩86,484 | ₩86,263 | ₩86,333 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,064 | ₩86,197 | ₩85,569 | ₩86,077 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,981 | ₩85,649 | ₩84,981 | ₩85,629 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,705 | ₩88,148 | ₩86,464 | ₩86,729 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,545 | ₩86,545 | ₩86,050 | ₩86,116 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,879 | ₩86,959 | ₩86,605 | ₩86,696 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,513 | ₩87,587 | ₩86,999 | ₩87,050 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,886 | ₩90,126 | ₩89,716 | ₩89,716 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,803 | ₩89,017 | ₩88,696 | ₩88,870 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,716 | ₩88,790 | ₩88,396 | ₩88,405 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,707 | ₩87,981 | ₩87,707 | ₩87,878 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,438 | ₩86,799 | ₩85,943 | ₩85,997 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,235 | ₩85,235 | ₩85,235 | ₩85,235 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,914 | ₩85,288 | ₩84,914 | ₩85,288 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,516 | ₩85,516 | ₩84,575 | ₩84,575 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,542 | ₩85,542 | ₩85,030 | ₩85,030 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,847 | ₩84,847 | ₩84,762 | ₩84,762 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩82,001 | ₩82,696 | ₩82,001 | ₩82,696 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,239 | ₩81,934 | ₩81,172 | ₩81,612 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,183 | ₩80,878 | ₩80,183 | ₩80,878 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,602 | ₩76,856 | ₩76,328 | ₩76,328 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,112 | ₩78,878 | ₩78,112 | ₩78,878 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,854 | ₩81,854 | ₩80,036 | ₩80,791 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩82,014 | ₩82,014 | ₩81,441 | ₩81,441 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,725 | ₩83,725 | ₩83,150 | ₩83,201 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,206 | ₩84,273 | ₩83,778 | ₩84,076 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,337 | ₩84,106 | ₩83,337 | ₩84,106 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,135 | ₩82,135 | ₩81,116 | ₩81,116 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,854 | ₩81,854 | ₩81,378 | ₩81,378 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,976 | ₩82,976 | ₩82,004 | ₩82,004 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,567 | ₩84,916 | ₩83,845 | ₩84,916 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,779 | ₩84,779 | ₩84,779 | ₩84,779 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,128 | ₩85,128 | ₩83,798 | ₩83,798 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,545 | ₩87,146 | ₩86,157 | ₩87,066 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,828 | ₩92,044 | ₩87,531 | ₩87,531 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,914 | ₩86,245 | ₩84,473 | ₩86,245 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,943 | ₩86,852 | ₩85,810 | ₩86,255 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,819 | ₩89,952 | ₩89,700 | ₩89,700 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,482 | ₩88,509 | ₩87,126 | ₩87,587 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩90,019 | ₩90,019 | ₩89,112 | ₩89,112 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,946 | ₩93,082 | ₩92,946 | ₩93,082 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,269 | ₩90,979 | ₩88,269 | ₩90,979 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,926 | ₩89,926 | ₩89,542 | ₩89,542 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,192 | ₩92,192 | ₩92,192 | ₩92,192 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,741 | ₩90,808 | ₩89,868 | ₩90,281 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,995 | ₩91,048 | ₩89,912 | ₩89,912 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,737 | ₩94,737 | ₩94,630 | ₩94,723 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,313 | ₩94,221 | ₩93,313 | ₩94,221 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,051 | ₩92,051 | ₩90,824 | ₩90,824 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,848 | ₩90,848 | ₩90,220 | ₩90,220 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,661 | ₩91,262 | ₩90,661 | ₩91,078 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,710 | ₩89,364 | ₩88,255 | ₩88,795 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,638 | ₩88,886 | ₩85,783 | ₩88,886 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,237 | ₩86,237 | ₩83,674 | ₩83,674 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,162 | ₩88,162 | ₩85,422 | ₩85,982 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,186 | ₩86,186 | ₩85,836 | ₩85,862 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,030 | ₩84,030 | ₩84,030 | ₩84,030 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,456 | ₩89,461 | ₩87,747 | ₩89,461 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,703 | ₩91,703 | ₩89,578 | ₩89,638 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,500 | ₩90,754 | ₩90,206 | ₩90,544 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,099 | ₩91,075 | ₩90,099 | ₩90,284 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,910 | ₩89,180 | ₩88,897 | ₩89,180 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,988 | ₩88,898 | ₩87,988 | ₩88,898 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,640 | ₩87,894 | ₩87,614 | ₩87,755 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,358 | ₩87,628 | ₩86,358 | ₩87,628 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,794 | ₩84,941 | ₩84,602 | ₩84,602 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,665 | ₩84,881 | ₩83,665 | ₩84,664 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,653 | ₩82,899 | ₩81,653 | ₩82,899 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,943 | ₩80,770 | ₩79,943 | ₩80,770 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,375 | ₩82,789 | ₩80,745 | ₩81,756 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,282 | ₩82,736 | ₩82,020 | ₩82,020 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,489 | ₩85,957 | ₩85,302 | ₩85,418 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,527 | ₩85,497 | ₩84,527 | ₩85,497 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩84,019 | ₩84,019 | ₩83,992 | ₩84,004 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,803 | ₩85,803 | ₩85,803 | ₩85,803 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,043 | ₩86,096 | ₩86,010 | ₩86,096 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,424 | ₩87,012 | ₩85,375 | ₩85,474 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,264 | ₩87,264 | ₩87,264 | ₩87,264 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,910 | ₩83,331 | ₩82,910 | ₩83,288 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩82,018 | ₩82,018 | ₩82,018 | ₩82,018 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,236 | ₩82,236 | ₩82,236 | ₩82,236 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,653 | ₩81,776 | ₩81,653 | ₩81,776 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,355 | ₩79,475 | ₩79,355 | ₩79,475 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,036 | ₩80,036 | ₩79,943 | ₩79,956 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,976 | ₩82,976 | ₩82,268 | ₩82,268 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩82,001 | ₩82,495 | ₩82,001 | ₩82,288 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,680 | ₩81,680 | ₩80,237 | ₩81,182 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,446 | ₩81,775 | ₩81,446 | ₩81,775 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,333 | ₩81,333 | ₩80,370 | ₩80,370 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩82,001 | ₩82,121 | ₩82,001 | ₩82,121 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,110 | ₩83,110 | ₩82,882 | ₩82,882 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,313 | ₩81,313 | ₩80,983 | ₩80,983 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,613 | ₩81,673 | ₩81,346 | ₩81,673 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩82,010 | ₩82,010 | ₩82,010 | ₩82,010 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,452 | ₩80,452 | ₩80,452 | ₩80,452 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,509 | ₩79,637 | ₩79,509 | ₩79,637 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,667 | ₩79,782 | ₩78,667 | ₩79,619 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,823 | ₩79,843 | ₩79,823 | ₩79,843 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,477 | ₩75,340 | ₩74,477 | ₩75,340 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,366 | ₩75,586 | ₩75,366 | ₩75,525 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,752 | ₩74,752 | ₩74,752 | ₩74,752 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,934 | ₩75,934 | ₩75,479 | ₩75,882 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,658 | ₩73,973 | ₩72,658 | ₩73,973 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,263 | ₩71,263 | ₩70,871 | ₩70,871 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,951 | ₩71,951 | ₩71,778 | ₩71,875 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,390 | ₩74,390 | ₩73,206 | ₩73,206 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,813 | ₩76,375 | ₩75,706 | ₩75,807 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,851 | ₩75,252 | ₩74,728 | ₩74,919 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,800 | ₩75,936 | ₩75,693 | ₩75,936 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,466 | ₩75,466 | ₩73,348 | ₩73,348 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,346 | ₩76,109 | ₩75,092 | ₩76,109 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,845 | ₩77,845 | ₩76,631 | ₩76,631 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,179 | ₩78,179 | ₩77,871 | ₩77,871 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,647 | ₩78,647 | ₩77,243 | ₩77,775 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,150 | ₩77,150 | ₩75,668 | ₩75,668 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,961 | ₩76,961 | ₩76,961 | ₩76,961 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,328 | ₩79,328 | ₩78,553 | ₩79,223 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,289 | ₩80,785 | ₩79,289 | ₩79,488 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,471 | ₩79,328 | ₩77,471 | ₩79,277 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,279 | ₩78,725 | ₩78,057 | ₩78,057 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,112 | ₩78,955 | ₩78,112 | ₩78,955 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,554 | ₩80,554 | ₩80,554 | ₩80,554 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,152 | ₩78,927 | ₩78,152 | ₩78,618 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,531 | ₩81,694 | ₩80,531 | ₩81,506 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,538 | ₩83,583 | ₩83,244 | ₩83,559 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,246 | ₩84,334 | ₩83,805 | ₩84,163 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,660 | ₩85,055 | ₩84,660 | ₩85,055 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,567 | ₩84,567 | ₩84,540 | ₩84,540 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,845 | ₩83,872 | ₩83,618 | ₩83,649 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,192 | ₩85,192 | ₩85,192 | ₩85,192 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,752 | ₩83,781 | ₩83,718 | ₩83,781 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,206 | ₩84,215 | ₩84,179 | ₩84,215 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,498 | ₩83,538 | ₩83,404 | ₩83,404 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,438 | ₩83,438 | ₩83,316 | ₩83,316 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,899 | ₩83,899 | ₩82,589 | ₩82,668 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,581 | ₩84,353 | ₩83,581 | ₩84,285 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,346 | ₩84,346 | ₩83,880 | ₩83,880 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩83,017 | ₩83,598 | ₩83,017 | ₩83,598 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,959 | ₩81,734 | ₩80,959 | ₩81,732 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,324 | ₩80,324 | ₩79,946 | ₩79,946 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,961 | ₩81,961 | ₩80,491 | ₩81,005 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,589 | ₩82,589 | ₩81,814 | ₩82,367 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,097 | ₩83,484 | ₩83,097 | ₩83,424 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,257 | ₩83,498 | ₩83,017 | ₩83,019 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,193 | ₩84,740 | ₩84,193 | ₩84,740 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,740 | ₩85,061 | ₩84,740 | ₩84,968 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,493 | ₩85,493 | ₩85,488 | ₩85,488 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩84,012 | ₩84,179 | ₩84,012 | ₩84,058 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,765 | ₩83,979 | ₩83,765 | ₩83,892 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,337 | ₩83,344 | ₩83,337 | ₩83,344 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,337 | ₩83,337 | ₩83,193 | ₩83,193 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,990 | ₩82,990 | ₩82,665 | ₩82,665 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,540 | ₩84,699 | ₩84,540 | ₩84,544 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,914 | ₩85,268 | ₩84,600 | ₩84,600 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,366 | ₩84,535 | ₩84,306 | ₩84,535 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,476 | ₩85,476 | ₩85,300 | ₩85,300 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,653 | ₩85,653 | ₩85,653 | ₩85,653 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,048 | ₩85,048 | ₩84,996 | ₩84,996 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,483 | ₩84,483 | ₩84,483 | ₩84,483 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,779 | ₩84,779 | ₩84,779 | ₩84,779 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,260 | ₩85,302 | ₩85,251 | ₩85,251 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,568 | ₩84,624 | ₩84,568 | ₩84,624 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩83,015 | ₩83,015 | ₩83,015 | ₩83,015 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,934 | ₩81,941 | ₩81,901 | ₩81,901 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,215 | ₩82,362 | ₩82,094 | ₩82,094 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,211 | ₩82,211 | ₩82,211 | ₩82,211 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,878 | ₩82,878 | ₩82,878 | ₩82,878 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,433 | ₩82,433 | ₩82,433 | ₩82,433 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,335 | ₩82,362 | ₩82,308 | ₩82,315 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,348 | ₩82,348 | ₩82,252 | ₩82,252 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,094 | ₩82,348 | ₩82,042 | ₩82,042 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,253 | ₩81,627 | ₩81,253 | ₩81,401 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,812 | ₩80,909 | ₩80,377 | ₩80,377 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,601 | ₩81,673 | ₩81,601 | ₩81,651 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,228 | ₩82,228 | ₩81,841 | ₩81,903 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,469 | ₩82,903 | ₩82,469 | ₩82,578 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,507 | ₩83,507 | ₩83,507 | ₩83,507 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,820 | ₩83,820 | ₩83,745 | ₩83,745 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,851 | ₩82,851 | ₩82,851 | ₩82,851 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,870 | ₩83,070 | ₩82,852 | ₩83,070 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,051 | ₩83,079 | ₩83,051 | ₩83,079 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,337 | ₩83,337 | ₩83,228 | ₩83,228 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,240 | ₩83,240 | ₩83,240 | ₩83,240 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,247 | ₩82,247 | ₩82,247 | ₩82,247 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,859 | ₩81,859 | ₩81,454 | ₩81,454 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,392 | ₩82,392 | ₩82,392 | ₩82,392 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,148 | ₩82,148 | ₩82,036 | ₩82,036 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,544 | ₩80,932 | ₩80,544 | ₩80,932 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,742 | ₩80,138 | ₩79,742 | ₩80,138 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,900 | ₩79,615 | ₩78,900 | ₩79,615 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,175 | ₩82,175 | ₩79,749 | ₩79,749 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,841 | ₩81,841 | ₩80,865 | ₩81,214 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,627 | ₩81,627 | ₩81,506 | ₩81,506 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,736 | ₩82,829 | ₩82,001 | ₩82,175 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,030 | ₩83,110 | ₩82,895 | ₩82,895 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,778 | ₩83,778 | ₩82,816 | ₩82,886 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,953 | ₩84,968 | ₩84,728 | ₩84,728 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,353 | ₩84,515 | ₩84,353 | ₩84,453 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,344 | ₩83,936 | ₩83,344 | ₩83,936 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,535 | ₩82,780 | ₩82,241 | ₩82,780 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,912 | ₩83,912 | ₩82,910 | ₩82,975 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,778 | ₩84,136 | ₩83,778 | ₩84,052 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,781 | ₩84,781 | ₩83,804 | ₩83,804 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,541 | ₩85,541 | ₩85,541 | ₩85,541 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,326 | ₩85,326 | ₩85,326 | ₩85,326 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,910 | ₩85,910 | ₩85,655 | ₩85,655 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,689 | ₩86,689 | ₩86,645 | ₩86,645 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,698 | ₩86,758 | ₩86,692 | ₩86,704 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,458 | ₩86,644 | ₩86,458 | ₩86,613 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,776 | ₩85,863 | ₩85,724 | ₩85,724 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,703 | ₩85,729 | ₩85,668 | ₩85,668 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,235 | ₩85,235 | ₩85,222 | ₩85,228 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,911 | ₩85,911 | ₩85,911 | ₩85,911 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,078 | ₩86,078 | ₩86,078 | ₩86,078 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,981 | ₩84,994 | ₩84,980 | ₩84,994 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,847 | ₩84,965 | ₩84,847 | ₩84,965 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,850 | ₩85,850 | ₩85,222 | ₩85,228 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,476 | ₩85,476 | ₩85,020 | ₩85,020 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,462 | ₩85,462 | ₩85,324 | ₩85,324 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,553 | ₩84,687 | ₩84,148 | ₩84,148 | -0.48% | 2.1천 |
|---|