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 | ₩83,779 | ₩83,842 | ₩83,486 | ₩83,842 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,713 | ₩83,739 | ₩83,255 | ₩83,255 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,144 | ₩85,144 | ₩85,144 | ₩85,144 | 0.00% | 100 |
| 2026.10.06 | ₩87,329 | ₩87,329 | ₩86,803 | ₩86,803 | -0.60% | 900 |
| 2026.10.05 | ₩86,375 | ₩86,615 | ₩86,375 | ₩86,469 | +0.11% | 700 |
| 2026.10.02 | ₩85,772 | ₩85,772 | ₩85,772 | ₩85,772 | 0.00% | 400 |
| 2026.10.01 | ₩83,819 | ₩83,819 | ₩83,486 | ₩83,782 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,690 | ₩83,690 | ₩83,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,690 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,340 | ₩84,340 | ₩84,020 | ₩84,317 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,539 | ₩83,579 | ₩83,539 | ₩83,555 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,326 | ₩83,847 | ₩83,326 | ₩83,847 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩82,932 | ₩83,593 | ₩82,685 | ₩83,347 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,593 | ₩83,593 | ₩83,072 | ₩83,232 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,233 | ₩84,233 | ₩84,193 | ₩84,193 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,032 | ₩83,406 | ₩83,032 | ₩83,406 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,771 | ₩81,380 | ₩80,771 | ₩81,380 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩80,989 | ₩81,084 | ₩80,751 | ₩80,937 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,244 | ₩80,697 | ₩79,963 | ₩79,963 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,370 | ₩79,456 | ₩79,343 | ₩79,414 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,070 | ₩80,617 | ₩80,057 | ₩80,244 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,687 | ₩82,687 | ₩82,687 | ₩82,687 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,459 | ₩82,632 | ₩81,911 | ₩81,911 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,566 | ₩83,566 | ₩83,366 | ₩83,513 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,607 | ₩84,834 | ₩84,607 | ₩84,753 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,218 | ₩84,218 | ₩84,218 | ₩84,218 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩81,945 | ₩83,019 | ₩81,945 | ₩83,019 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,712 | ₩82,931 | ₩82,712 | ₩82,931 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,060 | ₩84,060 | ₩82,165 | ₩82,405 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,473 | ₩84,473 | ₩84,112 | ₩84,166 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,768 | ₩85,768 | ₩84,896 | ₩84,896 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,208 | ₩86,208 | ₩86,208 | ₩86,208 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,348 | ₩86,348 | ₩86,126 | ₩86,197 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩85,928 | ₩86,061 | ₩85,434 | ₩85,941 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,847 | ₩85,514 | ₩84,847 | ₩85,494 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,568 | ₩88,009 | ₩86,328 | ₩86,592 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,408 | ₩86,408 | ₩85,914 | ₩85,980 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,742 | ₩86,822 | ₩86,468 | ₩86,559 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,375 | ₩87,449 | ₩86,862 | ₩86,912 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,744 | ₩89,984 | ₩89,574 | ₩89,574 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,663 | ₩88,876 | ₩88,556 | ₩88,730 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,576 | ₩88,650 | ₩88,256 | ₩88,265 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,569 | ₩87,842 | ₩87,569 | ₩87,740 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,301 | ₩86,661 | ₩85,808 | ₩85,861 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,100 | ₩85,100 | ₩85,100 | ₩85,100 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,780 | ₩85,154 | ₩84,780 | ₩85,154 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,381 | ₩85,381 | ₩84,441 | ₩84,441 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,407 | ₩85,407 | ₩84,896 | ₩84,896 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,713 | ₩84,713 | ₩84,628 | ₩84,628 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,871 | ₩82,565 | ₩81,871 | ₩82,565 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,111 | ₩81,805 | ₩81,044 | ₩81,483 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,057 | ₩80,751 | ₩80,057 | ₩80,751 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,481 | ₩76,734 | ₩76,207 | ₩76,207 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩77,989 | ₩78,753 | ₩77,989 | ₩78,753 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,725 | ₩81,725 | ₩79,910 | ₩80,664 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩81,885 | ₩81,885 | ₩81,312 | ₩81,312 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,593 | ₩83,593 | ₩83,019 | ₩83,070 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,073 | ₩84,140 | ₩83,646 | ₩83,944 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,206 | ₩83,973 | ₩83,206 | ₩83,973 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,005 | ₩82,005 | ₩80,988 | ₩80,988 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,725 | ₩81,725 | ₩81,250 | ₩81,250 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,845 | ₩82,845 | ₩81,874 | ₩81,874 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,433 | ₩84,781 | ₩83,713 | ₩84,781 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,645 | ₩84,645 | ₩84,645 | ₩84,645 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩84,994 | ₩84,994 | ₩83,666 | ₩83,666 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,408 | ₩87,008 | ₩86,021 | ₩86,928 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,689 | ₩91,899 | ₩87,393 | ₩87,393 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,780 | ₩86,109 | ₩84,340 | ₩86,109 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,808 | ₩86,715 | ₩85,674 | ₩86,118 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,677 | ₩89,810 | ₩89,558 | ₩89,558 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,343 | ₩88,369 | ₩86,988 | ₩87,449 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩89,877 | ₩89,877 | ₩88,971 | ₩88,971 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,799 | ₩92,935 | ₩92,799 | ₩92,935 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,129 | ₩90,835 | ₩88,129 | ₩90,835 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,784 | ₩89,784 | ₩89,401 | ₩89,401 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,047 | ₩92,047 | ₩92,047 | ₩92,047 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,598 | ₩90,664 | ₩89,726 | ₩90,139 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,851 | ₩90,904 | ₩89,770 | ₩89,770 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,587 | ₩94,587 | ₩94,480 | ₩94,574 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,166 | ₩94,072 | ₩93,166 | ₩94,072 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩91,905 | ₩91,905 | ₩90,680 | ₩90,680 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,704 | ₩90,704 | ₩90,077 | ₩90,077 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,518 | ₩91,118 | ₩90,518 | ₩90,934 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,570 | ₩89,223 | ₩88,116 | ₩88,655 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,501 | ₩88,746 | ₩85,647 | ₩88,746 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,101 | ₩86,101 | ₩83,542 | ₩83,542 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,022 | ₩88,022 | ₩85,287 | ₩85,846 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,050 | ₩86,050 | ₩85,701 | ₩85,726 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩83,897 | ₩83,897 | ₩83,897 | ₩83,897 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,316 | ₩89,319 | ₩87,609 | ₩89,319 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,558 | ₩91,558 | ₩89,437 | ₩89,497 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,357 | ₩90,611 | ₩90,064 | ₩90,401 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩89,957 | ₩90,931 | ₩89,957 | ₩90,141 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,770 | ₩89,039 | ₩88,756 | ₩89,039 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,849 | ₩88,758 | ₩87,849 | ₩88,758 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,502 | ₩87,756 | ₩87,475 | ₩87,617 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,221 | ₩87,490 | ₩86,221 | ₩87,490 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,660 | ₩84,807 | ₩84,468 | ₩84,468 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,533 | ₩84,747 | ₩83,533 | ₩84,531 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,525 | ₩82,768 | ₩81,525 | ₩82,768 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,817 | ₩80,643 | ₩79,817 | ₩80,643 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,245 | ₩82,659 | ₩80,617 | ₩81,627 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,152 | ₩82,605 | ₩81,890 | ₩81,890 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,354 | ₩85,821 | ₩85,167 | ₩85,283 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,393 | ₩85,362 | ₩84,393 | ₩85,362 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩83,886 | ₩83,886 | ₩83,859 | ₩83,872 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,667 | ₩85,667 | ₩85,667 | ₩85,667 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩85,908 | ₩85,960 | ₩85,874 | ₩85,960 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,288 | ₩86,875 | ₩85,240 | ₩85,339 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,126 | ₩87,126 | ₩87,126 | ₩87,126 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,779 | ₩83,199 | ₩82,779 | ₩83,156 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩81,889 | ₩81,889 | ₩81,889 | ₩81,889 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,106 | ₩82,106 | ₩82,106 | ₩82,106 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,525 | ₩81,647 | ₩81,525 | ₩81,647 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,230 | ₩79,350 | ₩79,230 | ₩79,350 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩79,910 | ₩79,910 | ₩79,817 | ₩79,830 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,845 | ₩82,845 | ₩82,138 | ₩82,138 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,871 | ₩82,365 | ₩81,871 | ₩82,158 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,551 | ₩81,551 | ₩80,110 | ₩81,054 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,318 | ₩81,646 | ₩81,318 | ₩81,646 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,204 | ₩81,204 | ₩80,244 | ₩80,244 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,871 | ₩81,992 | ₩81,871 | ₩81,992 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩82,979 | ₩82,979 | ₩82,751 | ₩82,751 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,184 | ₩81,184 | ₩80,855 | ₩80,855 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,484 | ₩81,545 | ₩81,218 | ₩81,545 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩81,881 | ₩81,881 | ₩81,881 | ₩81,881 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,325 | ₩80,325 | ₩80,325 | ₩80,325 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,383 | ₩79,511 | ₩79,383 | ₩79,511 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,542 | ₩79,657 | ₩78,542 | ₩79,494 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,697 | ₩79,717 | ₩79,697 | ₩79,717 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,359 | ₩75,221 | ₩74,359 | ₩75,221 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,247 | ₩75,467 | ₩75,247 | ₩75,405 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,634 | ₩74,634 | ₩74,634 | ₩74,634 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,814 | ₩75,814 | ₩75,360 | ₩75,762 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,543 | ₩73,856 | ₩72,543 | ₩73,856 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,150 | ₩71,150 | ₩70,760 | ₩70,760 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,838 | ₩71,838 | ₩71,664 | ₩71,762 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,273 | ₩74,273 | ₩73,091 | ₩73,091 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,694 | ₩76,254 | ₩75,587 | ₩75,687 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,733 | ₩75,133 | ₩74,610 | ₩74,801 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,680 | ₩75,816 | ₩75,574 | ₩75,816 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,347 | ₩75,347 | ₩73,232 | ₩73,232 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,227 | ₩75,989 | ₩74,973 | ₩75,989 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,722 | ₩77,722 | ₩76,510 | ₩76,510 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,055 | ₩78,055 | ₩77,748 | ₩77,748 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,522 | ₩78,522 | ₩77,121 | ₩77,652 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,028 | ₩77,028 | ₩75,548 | ₩75,548 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,840 | ₩76,840 | ₩76,840 | ₩76,840 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,203 | ₩79,203 | ₩78,429 | ₩79,097 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,164 | ₩80,657 | ₩79,164 | ₩79,363 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,348 | ₩79,203 | ₩77,348 | ₩79,152 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,155 | ₩78,601 | ₩77,934 | ₩77,934 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩77,989 | ₩78,831 | ₩77,989 | ₩78,831 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,426 | ₩80,426 | ₩80,426 | ₩80,426 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,029 | ₩78,803 | ₩78,029 | ₩78,494 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,404 | ₩81,565 | ₩80,404 | ₩81,378 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,406 | ₩83,451 | ₩83,112 | ₩83,427 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,113 | ₩84,201 | ₩83,673 | ₩84,030 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,527 | ₩84,920 | ₩84,527 | ₩84,920 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,433 | ₩84,433 | ₩84,407 | ₩84,407 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,713 | ₩83,739 | ₩83,486 | ₩83,517 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,058 | ₩85,058 | ₩85,058 | ₩85,058 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,619 | ₩83,649 | ₩83,586 | ₩83,649 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,073 | ₩84,082 | ₩84,046 | ₩84,082 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,366 | ₩83,406 | ₩83,272 | ₩83,272 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,306 | ₩83,306 | ₩83,184 | ₩83,184 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,766 | ₩83,766 | ₩82,459 | ₩82,537 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,449 | ₩84,220 | ₩83,449 | ₩84,152 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,213 | ₩84,213 | ₩83,747 | ₩83,747 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩82,885 | ₩83,466 | ₩82,885 | ₩83,466 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,831 | ₩81,605 | ₩80,831 | ₩81,603 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,197 | ₩80,197 | ₩79,819 | ₩79,819 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,831 | ₩81,831 | ₩80,364 | ₩80,877 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,459 | ₩82,459 | ₩81,685 | ₩82,237 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩82,966 | ₩83,352 | ₩82,966 | ₩83,292 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,126 | ₩83,366 | ₩82,885 | ₩82,888 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,060 | ₩84,607 | ₩84,060 | ₩84,607 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,607 | ₩84,927 | ₩84,607 | ₩84,834 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,358 | ₩85,358 | ₩85,353 | ₩85,353 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩83,880 | ₩84,046 | ₩83,880 | ₩83,925 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,633 | ₩83,846 | ₩83,633 | ₩83,759 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,206 | ₩83,212 | ₩83,206 | ₩83,212 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,206 | ₩83,206 | ₩83,062 | ₩83,062 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,859 | ₩82,859 | ₩82,535 | ₩82,535 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,407 | ₩84,565 | ₩84,407 | ₩84,411 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,780 | ₩85,134 | ₩84,467 | ₩84,467 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,233 | ₩84,401 | ₩84,173 | ₩84,401 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,341 | ₩85,341 | ₩85,166 | ₩85,166 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,518 | ₩85,518 | ₩85,518 | ₩85,518 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩84,914 | ₩84,914 | ₩84,862 | ₩84,862 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,349 | ₩84,349 | ₩84,349 | ₩84,349 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,645 | ₩84,645 | ₩84,645 | ₩84,645 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,126 | ₩85,167 | ₩85,116 | ₩85,116 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,435 | ₩84,491 | ₩84,435 | ₩84,491 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩82,884 | ₩82,884 | ₩82,884 | ₩82,884 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,805 | ₩81,811 | ₩81,771 | ₩81,771 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,085 | ₩82,232 | ₩81,965 | ₩81,965 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,081 | ₩82,081 | ₩82,081 | ₩82,081 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,747 | ₩82,747 | ₩82,747 | ₩82,747 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,302 | ₩82,302 | ₩82,302 | ₩82,302 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,205 | ₩82,232 | ₩82,178 | ₩82,185 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,218 | ₩82,218 | ₩82,122 | ₩82,122 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩81,965 | ₩82,218 | ₩81,913 | ₩81,913 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,124 | ₩81,498 | ₩81,124 | ₩81,272 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,684 | ₩80,781 | ₩80,250 | ₩80,250 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,472 | ₩81,545 | ₩81,472 | ₩81,522 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,098 | ₩82,098 | ₩81,711 | ₩81,774 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,338 | ₩82,772 | ₩82,338 | ₩82,448 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,375 | ₩83,375 | ₩83,375 | ₩83,375 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,687 | ₩83,687 | ₩83,613 | ₩83,613 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,720 | ₩82,720 | ₩82,720 | ₩82,720 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,739 | ₩82,939 | ₩82,721 | ₩82,939 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩82,920 | ₩82,948 | ₩82,920 | ₩82,948 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,206 | ₩83,206 | ₩83,096 | ₩83,096 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,108 | ₩83,108 | ₩83,108 | ₩83,108 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,117 | ₩82,117 | ₩82,117 | ₩82,117 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,730 | ₩81,730 | ₩81,326 | ₩81,326 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,262 | ₩82,262 | ₩82,262 | ₩82,262 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,018 | ₩82,018 | ₩81,906 | ₩81,906 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,417 | ₩80,804 | ₩80,417 | ₩80,804 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,616 | ₩80,011 | ₩79,616 | ₩80,011 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,776 | ₩79,490 | ₩78,776 | ₩79,490 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,045 | ₩82,045 | ₩79,623 | ₩79,623 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,711 | ₩81,711 | ₩80,737 | ₩81,086 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,498 | ₩81,498 | ₩81,378 | ₩81,378 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,605 | ₩82,699 | ₩81,871 | ₩82,045 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩82,899 | ₩82,979 | ₩82,764 | ₩82,764 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,646 | ₩83,646 | ₩82,685 | ₩82,755 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,819 | ₩84,834 | ₩84,595 | ₩84,595 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,220 | ₩84,381 | ₩84,220 | ₩84,320 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,212 | ₩83,803 | ₩83,212 | ₩83,803 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,405 | ₩82,649 | ₩82,112 | ₩82,649 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,779 | ₩83,779 | ₩82,779 | ₩82,844 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,646 | ₩84,004 | ₩83,646 | ₩83,920 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,647 | ₩84,647 | ₩83,671 | ₩83,671 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,406 | ₩85,406 | ₩85,406 | ₩85,406 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,191 | ₩85,191 | ₩85,191 | ₩85,191 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,774 | ₩85,774 | ₩85,519 | ₩85,519 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,552 | ₩86,552 | ₩86,508 | ₩86,508 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,561 | ₩86,621 | ₩86,555 | ₩86,567 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,321 | ₩86,507 | ₩86,321 | ₩86,476 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,641 | ₩85,727 | ₩85,589 | ₩85,589 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,567 | ₩85,594 | ₩85,533 | ₩85,533 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,100 | ₩85,100 | ₩85,087 | ₩85,094 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,776 | ₩85,776 | ₩85,776 | ₩85,776 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩85,942 | ₩85,942 | ₩85,942 | ₩85,942 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,847 | ₩84,860 | ₩84,846 | ₩84,860 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,713 | ₩84,831 | ₩84,713 | ₩84,831 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,714 | ₩85,714 | ₩85,087 | ₩85,094 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,341 | ₩85,341 | ₩84,886 | ₩84,886 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,327 | ₩85,327 | ₩85,190 | ₩85,190 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,420 | ₩84,553 | ₩84,016 | ₩84,016 | -0.48% | 2.1천 |
|---|