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 | ₩83,892 | ₩83,955 | ₩83,599 | ₩83,955 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,826 | ₩83,852 | ₩83,367 | ₩83,367 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,259 | ₩85,259 | ₩85,259 | ₩85,259 | 0.00% | 100 |
| 2026.10.06 | ₩87,446 | ₩87,446 | ₩86,920 | ₩86,920 | -0.60% | 900 |
| 2026.10.05 | ₩86,491 | ₩86,732 | ₩86,491 | ₩86,586 | +0.11% | 700 |
| 2026.10.02 | ₩85,887 | ₩85,887 | ₩85,887 | ₩85,887 | 0.00% | 400 |
| 2026.10.01 | ₩83,933 | ₩83,933 | ₩83,599 | ₩83,895 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,803 | ₩83,803 | ₩83,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,803 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,454 | ₩84,454 | ₩84,133 | ₩84,431 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,652 | ₩83,692 | ₩83,652 | ₩83,668 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,438 | ₩83,961 | ₩83,438 | ₩83,961 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩83,044 | ₩83,705 | ₩82,797 | ₩83,460 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,705 | ₩83,705 | ₩83,184 | ₩83,345 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,347 | ₩84,347 | ₩84,307 | ₩84,307 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,144 | ₩83,518 | ₩83,144 | ₩83,518 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,880 | ₩81,490 | ₩80,880 | ₩81,490 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,099 | ₩81,194 | ₩80,860 | ₩81,047 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,352 | ₩80,806 | ₩80,071 | ₩80,071 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,477 | ₩79,564 | ₩79,450 | ₩79,521 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,178 | ₩80,726 | ₩80,165 | ₩80,352 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,798 | ₩82,798 | ₩82,798 | ₩82,798 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,570 | ₩82,743 | ₩82,022 | ₩82,022 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,679 | ₩83,679 | ₩83,478 | ₩83,625 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,721 | ₩84,948 | ₩84,721 | ₩84,868 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,332 | ₩84,332 | ₩84,332 | ₩84,332 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩82,055 | ₩83,131 | ₩82,055 | ₩83,131 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,824 | ₩83,043 | ₩82,824 | ₩83,043 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,173 | ₩84,173 | ₩82,276 | ₩82,516 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,587 | ₩84,587 | ₩84,225 | ₩84,280 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,883 | ₩85,883 | ₩85,011 | ₩85,011 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,324 | ₩86,324 | ₩86,324 | ₩86,324 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,464 | ₩86,464 | ₩86,243 | ₩86,313 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩86,044 | ₩86,177 | ₩85,549 | ₩86,057 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,961 | ₩85,629 | ₩84,961 | ₩85,609 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,685 | ₩88,128 | ₩86,444 | ₩86,709 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,525 | ₩86,525 | ₩86,030 | ₩86,096 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,859 | ₩86,939 | ₩86,585 | ₩86,676 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,493 | ₩87,567 | ₩86,979 | ₩87,030 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,865 | ₩90,105 | ₩89,695 | ₩89,695 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,783 | ₩88,996 | ₩88,676 | ₩88,849 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,696 | ₩88,769 | ₩88,375 | ₩88,384 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,687 | ₩87,961 | ₩87,687 | ₩87,858 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,418 | ₩86,778 | ₩85,923 | ₩85,977 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,215 | ₩85,215 | ₩85,215 | ₩85,215 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,895 | ₩85,269 | ₩84,895 | ₩85,269 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,496 | ₩85,496 | ₩84,555 | ₩84,555 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,522 | ₩85,522 | ₩85,011 | ₩85,011 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,828 | ₩84,828 | ₩84,742 | ₩84,742 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,982 | ₩82,677 | ₩81,982 | ₩82,677 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,220 | ₩81,915 | ₩81,154 | ₩81,593 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,165 | ₩80,860 | ₩80,165 | ₩80,860 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,584 | ₩76,838 | ₩76,310 | ₩76,310 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,094 | ₩78,859 | ₩78,094 | ₩78,859 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,835 | ₩81,835 | ₩80,018 | ₩80,773 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩81,995 | ₩81,995 | ₩81,422 | ₩81,422 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,705 | ₩83,705 | ₩83,131 | ₩83,182 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,186 | ₩84,253 | ₩83,759 | ₩84,057 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,318 | ₩84,086 | ₩83,318 | ₩84,086 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,115 | ₩82,115 | ₩81,097 | ₩81,097 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,835 | ₩81,835 | ₩81,359 | ₩81,359 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,957 | ₩82,957 | ₩81,985 | ₩81,985 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,547 | ₩84,896 | ₩83,826 | ₩84,896 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,760 | ₩84,760 | ₩84,760 | ₩84,760 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,108 | ₩85,108 | ₩83,779 | ₩83,779 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,525 | ₩87,126 | ₩86,137 | ₩87,046 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,807 | ₩92,023 | ₩87,511 | ₩87,511 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,895 | ₩86,225 | ₩84,454 | ₩86,225 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,923 | ₩86,832 | ₩85,790 | ₩86,235 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,798 | ₩89,932 | ₩89,679 | ₩89,679 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,462 | ₩88,489 | ₩87,106 | ₩87,567 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩89,998 | ₩89,998 | ₩89,091 | ₩89,091 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,924 | ₩93,061 | ₩92,924 | ₩93,061 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,248 | ₩90,958 | ₩88,248 | ₩90,958 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,905 | ₩89,905 | ₩89,521 | ₩89,521 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,171 | ₩92,171 | ₩92,171 | ₩92,171 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,720 | ₩90,787 | ₩89,847 | ₩90,260 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,974 | ₩91,027 | ₩89,891 | ₩89,891 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,715 | ₩94,715 | ₩94,608 | ₩94,701 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,292 | ₩94,199 | ₩93,292 | ₩94,199 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩92,029 | ₩92,029 | ₩90,803 | ₩90,803 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,827 | ₩90,827 | ₩90,199 | ₩90,199 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,640 | ₩91,241 | ₩90,640 | ₩91,057 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,689 | ₩89,344 | ₩88,235 | ₩88,774 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,618 | ₩88,865 | ₩85,763 | ₩88,865 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,217 | ₩86,217 | ₩83,655 | ₩83,655 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,141 | ₩88,141 | ₩85,402 | ₩85,962 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,166 | ₩86,166 | ₩85,816 | ₩85,842 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩84,010 | ₩84,010 | ₩84,010 | ₩84,010 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,435 | ₩89,440 | ₩87,727 | ₩89,440 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,682 | ₩91,682 | ₩89,557 | ₩89,618 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,479 | ₩90,733 | ₩90,185 | ₩90,523 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩90,079 | ₩91,054 | ₩90,079 | ₩90,263 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,889 | ₩89,159 | ₩88,876 | ₩89,159 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,968 | ₩88,877 | ₩87,968 | ₩88,877 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,620 | ₩87,874 | ₩87,593 | ₩87,735 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,337 | ₩87,608 | ₩86,337 | ₩87,608 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,774 | ₩84,921 | ₩84,582 | ₩84,582 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,645 | ₩84,861 | ₩83,645 | ₩84,645 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,634 | ₩82,880 | ₩81,634 | ₩82,880 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,924 | ₩80,751 | ₩79,924 | ₩80,751 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,356 | ₩82,770 | ₩80,726 | ₩81,737 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,262 | ₩82,717 | ₩82,001 | ₩82,001 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,469 | ₩85,937 | ₩85,282 | ₩85,398 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,507 | ₩85,477 | ₩84,507 | ₩85,477 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩83,999 | ₩83,999 | ₩83,973 | ₩83,985 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,783 | ₩85,783 | ₩85,783 | ₩85,783 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩86,024 | ₩86,076 | ₩85,990 | ₩86,076 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,404 | ₩86,992 | ₩85,355 | ₩85,454 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,243 | ₩87,243 | ₩87,243 | ₩87,243 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,890 | ₩83,311 | ₩82,890 | ₩83,269 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩81,999 | ₩81,999 | ₩81,999 | ₩81,999 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,217 | ₩82,217 | ₩82,217 | ₩82,217 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,634 | ₩81,757 | ₩81,634 | ₩81,757 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,336 | ₩79,457 | ₩79,336 | ₩79,457 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩80,018 | ₩80,018 | ₩79,924 | ₩79,938 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,957 | ₩82,957 | ₩82,249 | ₩82,249 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,982 | ₩82,476 | ₩81,982 | ₩82,269 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,661 | ₩81,661 | ₩80,218 | ₩81,163 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,427 | ₩81,756 | ₩81,427 | ₩81,756 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,314 | ₩81,314 | ₩80,352 | ₩80,352 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,982 | ₩82,102 | ₩81,982 | ₩82,102 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,091 | ₩83,091 | ₩82,862 | ₩82,862 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,294 | ₩81,294 | ₩80,964 | ₩80,964 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,594 | ₩81,655 | ₩81,327 | ₩81,655 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩81,991 | ₩81,991 | ₩81,991 | ₩81,991 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,433 | ₩80,433 | ₩80,433 | ₩80,433 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,490 | ₩79,618 | ₩79,490 | ₩79,618 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,648 | ₩79,764 | ₩78,648 | ₩79,601 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,804 | ₩79,824 | ₩79,804 | ₩79,824 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,460 | ₩75,323 | ₩74,460 | ₩75,323 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,348 | ₩75,569 | ₩75,348 | ₩75,507 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,735 | ₩74,735 | ₩74,735 | ₩74,735 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,916 | ₩75,916 | ₩75,462 | ₩75,864 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,641 | ₩73,956 | ₩72,641 | ₩73,956 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,246 | ₩71,246 | ₩70,855 | ₩70,855 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,935 | ₩71,935 | ₩71,761 | ₩71,858 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,373 | ₩74,373 | ₩73,189 | ₩73,189 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,796 | ₩76,357 | ₩75,689 | ₩75,789 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,834 | ₩75,235 | ₩74,711 | ₩74,902 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,782 | ₩75,919 | ₩75,676 | ₩75,919 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,448 | ₩75,448 | ₩73,331 | ₩73,331 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,328 | ₩76,091 | ₩75,074 | ₩76,091 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,827 | ₩77,827 | ₩76,613 | ₩76,613 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,161 | ₩78,161 | ₩77,853 | ₩77,853 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,628 | ₩78,628 | ₩77,225 | ₩77,757 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,132 | ₩77,132 | ₩75,650 | ₩75,650 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,944 | ₩76,944 | ₩76,944 | ₩76,944 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,310 | ₩79,310 | ₩78,535 | ₩79,204 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,271 | ₩80,766 | ₩79,271 | ₩79,470 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,453 | ₩79,310 | ₩77,453 | ₩79,259 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,261 | ₩78,707 | ₩78,039 | ₩78,039 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,094 | ₩78,937 | ₩78,094 | ₩78,937 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,535 | ₩80,535 | ₩80,535 | ₩80,535 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,134 | ₩78,909 | ₩78,134 | ₩78,600 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,512 | ₩81,675 | ₩80,512 | ₩81,488 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,518 | ₩83,564 | ₩83,224 | ₩83,540 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,226 | ₩84,315 | ₩83,786 | ₩84,144 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,641 | ₩85,035 | ₩84,641 | ₩85,035 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,547 | ₩84,547 | ₩84,520 | ₩84,520 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,826 | ₩83,852 | ₩83,599 | ₩83,629 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,172 | ₩85,172 | ₩85,172 | ₩85,172 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,732 | ₩83,762 | ₩83,699 | ₩83,762 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,186 | ₩84,196 | ₩84,160 | ₩84,196 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,478 | ₩83,518 | ₩83,385 | ₩83,385 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,418 | ₩83,418 | ₩83,297 | ₩83,297 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,879 | ₩83,879 | ₩82,570 | ₩82,649 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,561 | ₩84,333 | ₩83,561 | ₩84,265 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,327 | ₩84,327 | ₩83,860 | ₩83,860 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩82,997 | ₩83,578 | ₩82,997 | ₩83,578 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,940 | ₩81,715 | ₩80,940 | ₩81,713 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,305 | ₩80,305 | ₩79,927 | ₩79,927 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,942 | ₩81,942 | ₩80,472 | ₩80,986 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,570 | ₩82,570 | ₩81,795 | ₩82,348 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩83,077 | ₩83,465 | ₩83,077 | ₩83,405 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,238 | ₩83,478 | ₩82,997 | ₩83,000 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,173 | ₩84,721 | ₩84,173 | ₩84,721 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,721 | ₩85,041 | ₩84,721 | ₩84,948 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,473 | ₩85,473 | ₩85,468 | ₩85,468 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩83,993 | ₩84,160 | ₩83,993 | ₩84,038 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,745 | ₩83,959 | ₩83,745 | ₩83,872 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,318 | ₩83,325 | ₩83,318 | ₩83,325 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,318 | ₩83,318 | ₩83,174 | ₩83,174 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,971 | ₩82,971 | ₩82,646 | ₩82,646 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,520 | ₩84,679 | ₩84,520 | ₩84,524 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,895 | ₩85,249 | ₩84,581 | ₩84,581 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,347 | ₩84,515 | ₩84,287 | ₩84,515 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,456 | ₩85,456 | ₩85,281 | ₩85,281 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,633 | ₩85,633 | ₩85,633 | ₩85,633 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩85,028 | ₩85,028 | ₩84,976 | ₩84,976 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,463 | ₩84,463 | ₩84,463 | ₩84,463 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,760 | ₩84,760 | ₩84,760 | ₩84,760 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,241 | ₩85,282 | ₩85,231 | ₩85,231 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,548 | ₩84,605 | ₩84,548 | ₩84,605 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩82,996 | ₩82,996 | ₩82,996 | ₩82,996 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,915 | ₩81,922 | ₩81,882 | ₩81,882 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,196 | ₩82,343 | ₩82,075 | ₩82,075 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,192 | ₩82,192 | ₩82,192 | ₩82,192 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,858 | ₩82,858 | ₩82,858 | ₩82,858 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,413 | ₩82,413 | ₩82,413 | ₩82,413 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,316 | ₩82,343 | ₩82,289 | ₩82,296 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,329 | ₩82,329 | ₩82,233 | ₩82,233 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩82,075 | ₩82,329 | ₩82,023 | ₩82,023 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,234 | ₩81,608 | ₩81,234 | ₩81,382 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,793 | ₩80,890 | ₩80,359 | ₩80,359 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,582 | ₩81,655 | ₩81,582 | ₩81,632 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,209 | ₩82,209 | ₩81,822 | ₩81,884 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,449 | ₩82,884 | ₩82,449 | ₩82,559 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,488 | ₩83,488 | ₩83,488 | ₩83,488 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,800 | ₩83,800 | ₩83,725 | ₩83,725 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,832 | ₩82,832 | ₩82,832 | ₩82,832 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,850 | ₩83,051 | ₩82,833 | ₩83,051 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩83,032 | ₩83,060 | ₩83,032 | ₩83,060 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,318 | ₩83,318 | ₩83,208 | ₩83,208 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,220 | ₩83,220 | ₩83,220 | ₩83,220 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,228 | ₩82,228 | ₩82,228 | ₩82,228 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,840 | ₩81,840 | ₩81,435 | ₩81,435 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,373 | ₩82,373 | ₩82,373 | ₩82,373 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,129 | ₩82,129 | ₩82,017 | ₩82,017 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,526 | ₩80,913 | ₩80,526 | ₩80,913 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,724 | ₩80,119 | ₩79,724 | ₩80,119 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,882 | ₩79,597 | ₩78,882 | ₩79,597 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,156 | ₩82,156 | ₩79,731 | ₩79,731 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,822 | ₩81,822 | ₩80,846 | ₩81,195 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,608 | ₩81,608 | ₩81,488 | ₩81,488 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,717 | ₩82,810 | ₩81,982 | ₩82,156 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩83,011 | ₩83,091 | ₩82,876 | ₩82,876 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,759 | ₩83,759 | ₩82,797 | ₩82,866 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,933 | ₩84,948 | ₩84,709 | ₩84,709 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,333 | ₩84,495 | ₩84,333 | ₩84,434 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,325 | ₩83,917 | ₩83,325 | ₩83,917 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,516 | ₩82,761 | ₩82,222 | ₩82,761 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,892 | ₩83,892 | ₩82,890 | ₩82,956 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,759 | ₩84,117 | ₩83,759 | ₩84,033 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,761 | ₩84,761 | ₩83,784 | ₩83,784 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,521 | ₩85,521 | ₩85,521 | ₩85,521 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,306 | ₩85,306 | ₩85,306 | ₩85,306 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,890 | ₩85,890 | ₩85,635 | ₩85,635 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,669 | ₩86,669 | ₩86,625 | ₩86,625 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,678 | ₩86,738 | ₩86,672 | ₩86,684 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,438 | ₩86,623 | ₩86,438 | ₩86,593 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,756 | ₩85,843 | ₩85,704 | ₩85,704 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,683 | ₩85,710 | ₩85,648 | ₩85,648 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,215 | ₩85,215 | ₩85,202 | ₩85,209 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,891 | ₩85,891 | ₩85,891 | ₩85,891 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩86,058 | ₩86,058 | ₩86,058 | ₩86,058 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,961 | ₩84,975 | ₩84,960 | ₩84,975 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,828 | ₩84,945 | ₩84,828 | ₩84,945 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,830 | ₩85,830 | ₩85,202 | ₩85,209 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,456 | ₩85,456 | ₩85,000 | ₩85,000 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,442 | ₩85,442 | ₩85,305 | ₩85,305 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,534 | ₩84,667 | ₩84,129 | ₩84,129 | -0.48% | 2.1천 |
|---|