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 | ₩83,805 | ₩83,867 | ₩83,511 | ₩83,867 | +0.07% | 3.3천 |
| 2026.10.08 | ₩83,738 | ₩83,765 | ₩83,280 | ₩83,280 | -0.55% | 3.8천 |
| 2026.10.07 | ₩85,170 | ₩85,170 | ₩85,170 | ₩85,170 | 0.00% | 100 |
| 2026.10.06 | ₩87,355 | ₩87,355 | ₩86,829 | ₩86,829 | -0.60% | 900 |
| 2026.10.05 | ₩86,401 | ₩86,641 | ₩86,401 | ₩86,495 | +0.11% | 700 |
| 2026.10.02 | ₩85,797 | ₩85,797 | ₩85,797 | ₩85,797 | 0.00% | 400 |
| 2026.10.01 | ₩83,845 | ₩83,845 | ₩83,511 | ₩83,807 | -0.04% | 1.1천 |
| 2026.09.30 | ₩83,715 | ₩83,715 | ₩83,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,715 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩84,365 | ₩84,365 | ₩84,045 | ₩84,342 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩83,564 | ₩83,604 | ₩83,564 | ₩83,580 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩83,351 | ₩83,873 | ₩83,351 | ₩83,873 | +0.63% | 2.4천 |
|---|
| 2026.09.24 | ₩82,957 | ₩83,618 | ₩82,710 | ₩83,372 | +0.50% | 1.9천 |
|---|
| 2026.09.23 | ₩83,618 | ₩83,618 | ₩83,097 | ₩83,257 | -0.43% | 4.1천 |
|---|
| 2026.09.22 | ₩84,258 | ₩84,258 | ₩84,218 | ₩84,218 | -0.05% | 1.2천 |
|---|
| 2026.09.21 | ₩83,057 | ₩83,431 | ₩83,057 | ₩83,431 | +0.45% | 4.6천 |
|---|
| 2026.09.18 | ₩80,795 | ₩81,405 | ₩80,795 | ₩81,405 | +0.75% | 1.4만 |
|---|
| 2026.09.17 | ₩81,014 | ₩81,109 | ₩80,775 | ₩80,962 | -0.06% | 1.5만 |
|---|
| 2026.09.16 | ₩80,268 | ₩80,721 | ₩79,987 | ₩79,987 | -0.35% | 5.4천 |
|---|
| 2026.09.15 | ₩79,393 | ₩79,480 | ₩79,367 | ₩79,437 | +0.06% | 4천 |
|---|
| 2026.09.14 | ₩80,094 | ₩80,641 | ₩80,081 | ₩80,268 | +0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩82,711 | ₩82,711 | ₩82,711 | ₩82,711 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩82,483 | ₩82,657 | ₩81,936 | ₩81,936 | -0.66% | 4.4천 |
|---|
| 2026.09.09 | ₩83,591 | ₩83,591 | ₩83,391 | ₩83,538 | -0.06% | 2.4천 |
|---|
| 2026.09.08 | ₩84,632 | ₩84,859 | ₩84,632 | ₩84,779 | +0.17% | 5.8천 |
|---|
| 2026.09.04 | ₩84,244 | ₩84,244 | ₩84,244 | ₩84,244 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩81,969 | ₩83,044 | ₩81,969 | ₩83,044 | +1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩82,737 | ₩82,956 | ₩82,737 | ₩82,956 | +0.26% | 4천 |
|---|
| 2026.09.01 | ₩84,085 | ₩84,085 | ₩82,190 | ₩82,430 | -1.97% | 2.3천 |
|---|
| 2026.08.31 | ₩84,499 | ₩84,499 | ₩84,137 | ₩84,192 | -0.36% | 3천 |
|---|
| 2026.08.28 | ₩85,793 | ₩85,793 | ₩84,922 | ₩84,922 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩86,234 | ₩86,234 | ₩86,234 | ₩86,234 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩86,374 | ₩86,374 | ₩86,152 | ₩86,223 | -0.17% | 3.5천 |
|---|
| 2026.08.25 | ₩85,953 | ₩86,087 | ₩85,460 | ₩85,967 | +0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩84,872 | ₩85,540 | ₩84,872 | ₩85,520 | +0.76% | 24만 |
|---|
| 2026.08.21 | ₩86,594 | ₩88,035 | ₩86,354 | ₩86,618 | +0.03% | 39.1만 |
|---|
| 2026.08.20 | ₩86,434 | ₩86,434 | ₩85,940 | ₩86,005 | -0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩86,768 | ₩86,848 | ₩86,494 | ₩86,585 | -0.21% | 2.8천 |
|---|
| 2026.08.18 | ₩87,402 | ₩87,475 | ₩86,888 | ₩86,938 | -0.53% | 2천 |
|---|
| 2026.08.17 | ₩89,771 | ₩90,011 | ₩89,601 | ₩89,601 | -0.19% | 3.9천 |
|---|
| 2026.08.14 | ₩88,689 | ₩88,903 | ₩88,583 | ₩88,756 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩88,603 | ₩88,676 | ₩88,282 | ₩88,292 | -0.35% | 1.3천 |
|---|
| 2026.08.12 | ₩87,595 | ₩87,869 | ₩87,595 | ₩87,766 | +0.20% | 1.5천 |
|---|
| 2026.08.11 | ₩86,327 | ₩86,687 | ₩85,833 | ₩85,887 | -0.51% | 7.9만 |
|---|
| 2026.08.10 | ₩85,126 | ₩85,126 | ₩85,126 | ₩85,126 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩84,806 | ₩85,179 | ₩84,806 | ₩85,179 | +0.44% | 1.1천 |
|---|
| 2026.08.06 | ₩85,406 | ₩85,406 | ₩84,467 | ₩84,467 | -1.10% | 800 |
|---|
| 2026.08.05 | ₩85,433 | ₩85,433 | ₩84,922 | ₩84,922 | -0.60% | 900 |
|---|
| 2026.08.04 | ₩84,739 | ₩84,739 | ₩84,653 | ₩84,653 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩81,896 | ₩82,590 | ₩81,896 | ₩82,590 | +0.85% | 1.2천 |
|---|
| 2026.07.31 | ₩81,135 | ₩81,829 | ₩81,068 | ₩81,508 | +0.46% | 1.4천 |
|---|
| 2026.07.30 | ₩80,081 | ₩80,775 | ₩80,081 | ₩80,775 | +0.87% | 1.4천 |
|---|
| 2026.07.29 | ₩76,504 | ₩76,757 | ₩76,230 | ₩76,230 | -0.36% | 1.6천 |
|---|
| 2026.07.28 | ₩78,012 | ₩78,777 | ₩78,012 | ₩78,777 | +0.98% | 1천 |
|---|
| 2026.07.27 | ₩81,749 | ₩81,749 | ₩79,934 | ₩80,688 | -1.30% | 3천 |
|---|
| 2026.07.24 | ₩81,909 | ₩81,909 | ₩81,337 | ₩81,337 | -0.70% | 800 |
|---|
| 2026.07.23 | ₩83,618 | ₩83,618 | ₩83,044 | ₩83,095 | -0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩84,098 | ₩84,165 | ₩83,671 | ₩83,969 | -0.15% | 2.3만 |
|---|
| 2026.07.21 | ₩83,231 | ₩83,998 | ₩83,231 | ₩83,998 | +0.92% | 500 |
|---|
| 2026.07.20 | ₩82,029 | ₩82,029 | ₩81,012 | ₩81,012 | -1.24% | 2.1천 |
|---|
| 2026.07.17 | ₩81,749 | ₩81,749 | ₩81,274 | ₩81,274 | -0.58% | 700 |
|---|
| 2026.07.16 | ₩82,870 | ₩82,870 | ₩81,899 | ₩81,899 | -1.17% | 700 |
|---|
| 2026.07.15 | ₩84,459 | ₩84,807 | ₩83,738 | ₩84,807 | +0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩84,671 | ₩84,671 | ₩84,671 | ₩84,671 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩85,019 | ₩85,019 | ₩83,691 | ₩83,691 | -1.56% | 1.6천 |
|---|
| 2026.07.10 | ₩86,434 | ₩87,034 | ₩86,047 | ₩86,954 | +0.60% | 1.6천 |
|---|
| 2026.07.09 | ₩87,715 | ₩91,926 | ₩87,419 | ₩87,419 | -0.34% | 6.7천 |
|---|
| 2026.07.08 | ₩84,806 | ₩86,135 | ₩84,365 | ₩86,135 | +1.57% | 3천 |
|---|
| 2026.07.07 | ₩85,833 | ₩86,741 | ₩85,700 | ₩86,144 | +0.36% | 5.9천 |
|---|
| 2026.07.06 | ₩89,704 | ₩89,837 | ₩89,585 | ₩89,585 | -0.13% | 800 |
|---|
| 2026.07.02 | ₩88,369 | ₩88,396 | ₩87,014 | ₩87,475 | -1.01% | 1.5천 |
|---|
| 2026.07.01 | ₩89,904 | ₩89,904 | ₩88,998 | ₩88,998 | -1.01% | 2천 |
|---|
| 2026.06.30 | ₩92,827 | ₩92,963 | ₩92,827 | ₩92,963 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩88,156 | ₩90,862 | ₩88,156 | ₩90,862 | +3.07% | 1천 |
|---|
| 2026.06.26 | ₩89,811 | ₩89,811 | ₩89,428 | ₩89,428 | -0.43% | 400 |
|---|
| 2026.06.25 | ₩92,074 | ₩92,074 | ₩92,074 | ₩92,074 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩90,625 | ₩90,692 | ₩89,753 | ₩90,166 | -0.51% | 2천 |
|---|
| 2026.06.23 | ₩90,878 | ₩90,932 | ₩89,797 | ₩89,797 | -1.19% | 1천 |
|---|
| 2026.06.22 | ₩94,615 | ₩94,615 | ₩94,509 | ₩94,602 | -0.01% | 1천 |
|---|
| 2026.06.18 | ₩93,194 | ₩94,100 | ₩93,194 | ₩94,100 | +0.97% | 1천 |
|---|
| 2026.06.17 | ₩91,933 | ₩91,933 | ₩90,708 | ₩90,708 | -1.33% | 900 |
|---|
| 2026.06.16 | ₩90,732 | ₩90,732 | ₩90,104 | ₩90,104 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩90,545 | ₩91,145 | ₩90,545 | ₩90,961 | +0.46% | 500 |
|---|
| 2026.06.12 | ₩88,596 | ₩89,250 | ₩88,142 | ₩88,681 | +0.10% | 2.1천 |
|---|
| 2026.06.11 | ₩86,527 | ₩88,772 | ₩85,673 | ₩88,772 | +2.59% | 3.2천 |
|---|
| 2026.06.10 | ₩86,127 | ₩86,127 | ₩83,567 | ₩83,567 | -2.97% | 1.4천 |
|---|
| 2026.06.09 | ₩88,049 | ₩88,049 | ₩85,313 | ₩85,872 | -2.47% | 1.1천 |
|---|
| 2026.06.08 | ₩86,076 | ₩86,076 | ₩85,727 | ₩85,752 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩83,922 | ₩83,922 | ₩83,922 | ₩83,922 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩88,342 | ₩89,346 | ₩87,635 | ₩89,346 | +1.14% | 1.1천 |
|---|
| 2026.06.03 | ₩91,586 | ₩91,586 | ₩89,464 | ₩89,524 | -2.25% | 600 |
|---|
| 2026.06.02 | ₩90,385 | ₩90,638 | ₩90,091 | ₩90,429 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩89,984 | ₩90,958 | ₩89,984 | ₩90,168 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩88,796 | ₩89,066 | ₩88,783 | ₩89,066 | +0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩87,875 | ₩88,784 | ₩87,875 | ₩88,784 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩87,528 | ₩87,782 | ₩87,502 | ₩87,643 | +0.13% | 1.1천 |
|---|
| 2026.05.26 | ₩86,247 | ₩87,516 | ₩86,247 | ₩87,516 | +1.47% | 2.7천 |
|---|
| 2026.05.22 | ₩84,685 | ₩84,832 | ₩84,493 | ₩84,493 | -0.23% | 2.3천 |
|---|
| 2026.05.21 | ₩83,558 | ₩84,772 | ₩83,558 | ₩84,556 | +1.19% | 2.6천 |
|---|
| 2026.05.20 | ₩81,549 | ₩82,793 | ₩81,549 | ₩82,793 | +1.53% | 8.1천 |
|---|
| 2026.05.19 | ₩79,841 | ₩80,667 | ₩79,841 | ₩80,667 | +1.03% | 600 |
|---|
| 2026.05.18 | ₩82,270 | ₩82,683 | ₩80,641 | ₩81,652 | -0.75% | 1.4만 |
|---|
| 2026.05.15 | ₩82,176 | ₩82,630 | ₩81,915 | ₩81,915 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩85,379 | ₩85,847 | ₩85,193 | ₩85,309 | -0.08% | 3.9만 |
|---|
| 2026.05.13 | ₩84,419 | ₩85,387 | ₩84,419 | ₩85,387 | +1.15% | 600 |
|---|
| 2026.05.12 | ₩83,911 | ₩83,911 | ₩83,885 | ₩83,897 | -0.02% | 1.3천 |
|---|
| 2026.05.11 | ₩85,693 | ₩85,693 | ₩85,693 | ₩85,693 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩85,933 | ₩85,985 | ₩85,900 | ₩85,985 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩86,314 | ₩86,901 | ₩85,266 | ₩85,365 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩87,152 | ₩87,152 | ₩87,152 | ₩87,152 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩82,804 | ₩83,224 | ₩82,804 | ₩83,181 | +0.46% | 800 |
|---|
| 2026.05.04 | ₩81,913 | ₩81,913 | ₩81,913 | ₩81,913 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩82,131 | ₩82,131 | ₩82,131 | ₩82,131 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,549 | ₩81,672 | ₩81,549 | ₩81,672 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩79,253 | ₩79,373 | ₩79,253 | ₩79,373 | +0.15% | 1천 |
|---|
| 2026.04.28 | ₩79,934 | ₩79,934 | ₩79,841 | ₩79,854 | -0.10% | 2.9천 |
|---|
| 2026.04.27 | ₩82,870 | ₩82,870 | ₩82,163 | ₩82,163 | -0.85% | 1.1만 |
|---|
| 2026.04.24 | ₩81,896 | ₩82,390 | ₩81,896 | ₩82,183 | +0.35% | 3.5만 |
|---|
| 2026.04.23 | ₩81,576 | ₩81,576 | ₩80,134 | ₩81,078 | -0.61% | 3.9천 |
|---|
| 2026.04.22 | ₩81,342 | ₩81,670 | ₩81,342 | ₩81,670 | +0.40% | 400 |
|---|
| 2026.04.21 | ₩81,229 | ₩81,229 | ₩80,268 | ₩80,268 | -1.18% | 1.1만 |
|---|
| 2026.04.20 | ₩81,896 | ₩82,016 | ₩81,896 | ₩82,016 | +0.15% | 500 |
|---|
| 2026.04.17 | ₩83,004 | ₩83,004 | ₩82,776 | ₩82,776 | -0.27% | 600 |
|---|
| 2026.04.16 | ₩81,209 | ₩81,209 | ₩80,879 | ₩80,879 | -0.41% | 1천 |
|---|
| 2026.04.15 | ₩81,509 | ₩81,569 | ₩81,242 | ₩81,569 | +0.07% | 1.8만 |
|---|
| 2026.04.14 | ₩81,905 | ₩81,905 | ₩81,905 | ₩81,905 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩80,349 | ₩80,349 | ₩80,349 | ₩80,349 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩79,407 | ₩79,535 | ₩79,407 | ₩79,535 | +0.16% | 500 |
|---|
| 2026.04.09 | ₩78,566 | ₩79,680 | ₩78,566 | ₩79,518 | +1.21% | 1.8천 |
|---|
| 2026.04.08 | ₩79,720 | ₩79,740 | ₩79,720 | ₩79,740 | +0.03% | 500 |
|---|
| 2026.04.07 | ₩74,382 | ₩75,244 | ₩74,382 | ₩75,244 | +1.16% | 600 |
|---|
| 2026.04.06 | ₩75,269 | ₩75,490 | ₩75,269 | ₩75,428 | +0.21% | 1.3천 |
|---|
| 2026.04.02 | ₩74,657 | ₩74,657 | ₩74,657 | ₩74,657 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩75,837 | ₩75,837 | ₩75,383 | ₩75,784 | -0.07% | 2천 |
|---|
| 2026.03.31 | ₩72,565 | ₩73,879 | ₩72,565 | ₩73,879 | +1.81% | 2.2천 |
|---|
| 2026.03.30 | ₩71,172 | ₩71,172 | ₩70,781 | ₩70,781 | -0.55% | 1.2천 |
|---|
| 2026.03.27 | ₩71,859 | ₩71,859 | ₩71,686 | ₩71,783 | -0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩74,295 | ₩74,295 | ₩73,112 | ₩73,112 | -1.59% | 1천 |
|---|
| 2026.03.25 | ₩75,716 | ₩76,277 | ₩75,610 | ₩75,710 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩74,755 | ₩75,156 | ₩74,633 | ₩74,823 | +0.09% | 2.5천 |
|---|
| 2026.03.23 | ₩75,703 | ₩75,839 | ₩75,596 | ₩75,839 | +0.18% | 1.4천 |
|---|
| 2026.03.20 | ₩75,369 | ₩75,369 | ₩73,254 | ₩73,254 | -2.81% | 600 |
|---|
| 2026.03.19 | ₩75,249 | ₩76,011 | ₩74,996 | ₩76,011 | +1.01% | 2.9천 |
|---|
| 2026.03.18 | ₩77,745 | ₩77,745 | ₩76,533 | ₩76,533 | -1.56% | 1.1천 |
|---|
| 2026.03.17 | ₩78,079 | ₩78,079 | ₩77,772 | ₩77,772 | -0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩78,546 | ₩78,546 | ₩77,145 | ₩77,676 | -1.11% | 2.2천 |
|---|
| 2026.03.13 | ₩77,051 | ₩77,051 | ₩75,571 | ₩75,571 | -1.92% | 400 |
|---|
| 2026.03.12 | ₩76,863 | ₩76,863 | ₩76,863 | ₩76,863 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩79,227 | ₩79,227 | ₩78,452 | ₩79,121 | -0.13% | 6.4만 |
|---|
| 2026.03.10 | ₩79,188 | ₩80,681 | ₩79,188 | ₩79,387 | +0.25% | 3.6천 |
|---|
| 2026.03.09 | ₩77,371 | ₩79,227 | ₩77,371 | ₩79,176 | +2.33% | 1.6천 |
|---|
| 2026.03.06 | ₩78,179 | ₩78,625 | ₩77,957 | ₩77,957 | -0.28% | 2.3천 |
|---|
| 2026.03.05 | ₩78,012 | ₩78,854 | ₩78,012 | ₩78,854 | +1.08% | 2.5만 |
|---|
| 2026.03.04 | ₩80,451 | ₩80,451 | ₩80,451 | ₩80,451 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩78,052 | ₩78,826 | ₩78,052 | ₩78,518 | +0.60% | 1.7천 |
|---|
| 2026.03.02 | ₩80,428 | ₩81,589 | ₩80,428 | ₩81,402 | +1.21% | 4.7천 |
|---|
| 2026.02.27 | ₩83,431 | ₩83,476 | ₩83,137 | ₩83,452 | +0.03% | 8.3천 |
|---|
| 2026.02.26 | ₩84,138 | ₩84,226 | ₩83,698 | ₩84,055 | -0.10% | 1.4천 |
|---|
| 2026.02.25 | ₩84,552 | ₩84,946 | ₩84,552 | ₩84,946 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩84,459 | ₩84,459 | ₩84,432 | ₩84,432 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩83,738 | ₩83,765 | ₩83,511 | ₩83,542 | -0.23% | 3천 |
|---|
| 2026.02.20 | ₩85,083 | ₩85,083 | ₩85,083 | ₩85,083 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩83,644 | ₩83,674 | ₩83,611 | ₩83,674 | +0.04% | 800 |
|---|
| 2026.02.18 | ₩84,098 | ₩84,108 | ₩84,071 | ₩84,108 | +0.01% | 800 |
|---|
| 2026.02.17 | ₩83,391 | ₩83,431 | ₩83,297 | ₩83,297 | -0.11% | 1.2천 |
|---|
| 2026.02.13 | ₩83,331 | ₩83,331 | ₩83,209 | ₩83,209 | -0.15% | 500 |
|---|
| 2026.02.12 | ₩83,791 | ₩83,791 | ₩82,483 | ₩82,562 | -1.47% | 7천 |
|---|
| 2026.02.11 | ₩83,474 | ₩84,245 | ₩83,474 | ₩84,177 | +0.84% | 1.1만 |
|---|
| 2026.02.10 | ₩84,238 | ₩84,238 | ₩83,773 | ₩83,773 | -0.55% | 1.4천 |
|---|
| 2026.02.09 | ₩82,910 | ₩83,491 | ₩82,910 | ₩83,491 | +0.70% | 300 |
|---|
| 2026.02.06 | ₩80,855 | ₩81,629 | ₩80,855 | ₩81,628 | +0.96% | 3.2천 |
|---|
| 2026.02.05 | ₩80,221 | ₩80,221 | ₩79,843 | ₩79,843 | -0.47% | 900 |
|---|
| 2026.02.04 | ₩81,856 | ₩81,856 | ₩80,388 | ₩80,902 | -1.17% | 2.9만 |
|---|
| 2026.02.03 | ₩82,483 | ₩82,483 | ₩81,709 | ₩82,262 | -0.27% | 6천 |
|---|
| 2026.02.02 | ₩82,990 | ₩83,377 | ₩82,990 | ₩83,317 | +0.39% | 2천 |
|---|
| 2026.01.30 | ₩83,151 | ₩83,391 | ₩82,910 | ₩82,913 | -0.29% | 1.4천 |
|---|
| 2026.01.29 | ₩84,085 | ₩84,632 | ₩84,085 | ₩84,632 | +0.65% | 1.6천 |
|---|
| 2026.01.28 | ₩84,632 | ₩84,952 | ₩84,632 | ₩84,859 | +0.27% | 3.7천 |
|---|
| 2026.01.27 | ₩85,383 | ₩85,383 | ₩85,378 | ₩85,378 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩83,905 | ₩84,071 | ₩83,905 | ₩83,950 | +0.05% | 4.1천 |
|---|
| 2026.01.23 | ₩83,658 | ₩83,871 | ₩83,658 | ₩83,785 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩83,231 | ₩83,237 | ₩83,231 | ₩83,237 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩83,231 | ₩83,231 | ₩83,086 | ₩83,086 | -0.17% | 2.5천 |
|---|
| 2026.01.20 | ₩82,884 | ₩82,884 | ₩82,559 | ₩82,559 | -0.39% | 800 |
|---|
| 2026.01.16 | ₩84,432 | ₩84,591 | ₩84,432 | ₩84,436 | +0.00% | 1천 |
|---|
| 2026.01.15 | ₩84,806 | ₩85,159 | ₩84,492 | ₩84,492 | -0.37% | 3.5천 |
|---|
| 2026.01.14 | ₩84,258 | ₩84,427 | ₩84,198 | ₩84,427 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩85,366 | ₩85,366 | ₩85,191 | ₩85,191 | -0.20% | 500 |
|---|
| 2026.01.12 | ₩85,544 | ₩85,544 | ₩85,544 | ₩85,544 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩84,939 | ₩84,939 | ₩84,887 | ₩84,887 | -0.06% | 1.9천 |
|---|
| 2026.01.08 | ₩84,374 | ₩84,374 | ₩84,374 | ₩84,374 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩84,671 | ₩84,671 | ₩84,671 | ₩84,671 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩85,151 | ₩85,193 | ₩85,142 | ₩85,142 | -0.01% | 1.2천 |
|---|
| 2026.01.05 | ₩84,460 | ₩84,516 | ₩84,460 | ₩84,516 | +0.07% | 700 |
|---|
| 2026.01.02 | ₩82,909 | ₩82,909 | ₩82,909 | ₩82,909 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩81,829 | ₩81,836 | ₩81,796 | ₩81,796 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩82,110 | ₩82,256 | ₩81,989 | ₩81,989 | -0.15% | 2.1천 |
|---|
| 2025.12.29 | ₩82,106 | ₩82,106 | ₩82,106 | ₩82,106 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩82,772 | ₩82,772 | ₩82,772 | ₩82,772 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩82,327 | ₩82,327 | ₩82,327 | ₩82,327 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,230 | ₩82,256 | ₩82,203 | ₩82,210 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩82,243 | ₩82,243 | ₩82,147 | ₩82,147 | -0.12% | 400 |
|---|
| 2025.12.19 | ₩81,989 | ₩82,243 | ₩81,937 | ₩81,937 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩81,149 | ₩81,522 | ₩81,149 | ₩81,297 | +0.18% | 900 |
|---|
| 2025.12.17 | ₩80,708 | ₩80,806 | ₩80,274 | ₩80,274 | -0.54% | 8.2천 |
|---|
| 2025.12.16 | ₩81,497 | ₩81,569 | ₩81,497 | ₩81,546 | +0.06% | 600 |
|---|
| 2025.12.15 | ₩82,123 | ₩82,123 | ₩81,736 | ₩81,799 | -0.39% | 2.8천 |
|---|
| 2025.12.12 | ₩82,363 | ₩82,797 | ₩82,363 | ₩82,473 | +0.13% | 3천 |
|---|
| 2025.12.11 | ₩83,400 | ₩83,400 | ₩83,400 | ₩83,400 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩83,712 | ₩83,712 | ₩83,638 | ₩83,638 | -0.09% | 600 |
|---|
| 2025.12.09 | ₩82,745 | ₩82,745 | ₩82,745 | ₩82,745 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,764 | ₩82,964 | ₩82,746 | ₩82,964 | +0.24% | 2.3천 |
|---|
| 2025.12.05 | ₩82,945 | ₩82,973 | ₩82,945 | ₩82,973 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩83,231 | ₩83,231 | ₩83,121 | ₩83,121 | -0.13% | 800 |
|---|
| 2025.12.03 | ₩83,133 | ₩83,133 | ₩83,133 | ₩83,133 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩82,142 | ₩82,142 | ₩82,142 | ₩82,142 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩81,754 | ₩81,754 | ₩81,350 | ₩81,350 | -0.49% | 300 |
|---|
| 2025.11.28 | ₩82,287 | ₩82,287 | ₩82,287 | ₩82,287 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,043 | ₩82,043 | ₩81,931 | ₩81,931 | -0.14% | 300 |
|---|
| 2025.11.25 | ₩80,441 | ₩80,828 | ₩80,441 | ₩80,828 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩79,640 | ₩80,035 | ₩79,640 | ₩80,035 | +0.50% | 1.7천 |
|---|
| 2025.11.21 | ₩78,800 | ₩79,514 | ₩78,800 | ₩79,514 | +0.91% | 100 |
|---|
| 2025.11.20 | ₩82,069 | ₩82,069 | ₩79,647 | ₩79,647 | -2.95% | 300 |
|---|
| 2025.11.19 | ₩81,736 | ₩81,736 | ₩80,761 | ₩81,110 | -0.77% | 700 |
|---|
| 2025.11.18 | ₩81,522 | ₩81,522 | ₩81,402 | ₩81,402 | -0.15% | 2.9천 |
|---|
| 2025.11.17 | ₩82,630 | ₩82,723 | ₩81,896 | ₩82,069 | -0.68% | 2.9천 |
|---|
| 2025.11.14 | ₩82,924 | ₩83,004 | ₩82,789 | ₩82,789 | -0.16% | 800 |
|---|
| 2025.11.13 | ₩83,671 | ₩83,671 | ₩82,710 | ₩82,780 | -1.07% | 4천 |
|---|
| 2025.11.12 | ₩84,844 | ₩84,859 | ₩84,620 | ₩84,620 | -0.26% | 1.7천 |
|---|
| 2025.11.11 | ₩84,245 | ₩84,406 | ₩84,245 | ₩84,345 | +0.12% | 1.1천 |
|---|
| 2025.11.10 | ₩83,237 | ₩83,829 | ₩83,237 | ₩83,829 | +0.71% | 800 |
|---|
| 2025.11.07 | ₩82,430 | ₩82,674 | ₩82,136 | ₩82,674 | +0.30% | 3.7천 |
|---|
| 2025.11.06 | ₩83,805 | ₩83,805 | ₩82,804 | ₩82,869 | -1.12% | 3.3천 |
|---|
| 2025.11.05 | ₩83,671 | ₩84,029 | ₩83,671 | ₩83,945 | +0.33% | 4.8만 |
|---|
| 2025.11.04 | ₩84,672 | ₩84,672 | ₩83,696 | ₩83,696 | -1.15% | 1.8천 |
|---|
| 2025.11.03 | ₩85,432 | ₩85,432 | ₩85,432 | ₩85,432 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩85,217 | ₩85,217 | ₩85,217 | ₩85,217 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩85,800 | ₩85,800 | ₩85,545 | ₩85,545 | -0.30% | 200 |
|---|
| 2025.10.29 | ₩86,578 | ₩86,578 | ₩86,534 | ₩86,534 | -0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩86,587 | ₩86,647 | ₩86,581 | ₩86,593 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩86,347 | ₩86,533 | ₩86,347 | ₩86,502 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩85,666 | ₩85,753 | ₩85,614 | ₩85,614 | -0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩85,593 | ₩85,620 | ₩85,558 | ₩85,558 | -0.04% | 900 |
|---|
| 2025.10.22 | ₩85,126 | ₩85,126 | ₩85,113 | ₩85,119 | -0.01% | 800 |
|---|
| 2025.10.21 | ₩85,801 | ₩85,801 | ₩85,801 | ₩85,801 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩85,968 | ₩85,968 | ₩85,968 | ₩85,968 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩84,872 | ₩84,886 | ₩84,871 | ₩84,886 | +0.02% | 1.1천 |
|---|
| 2025.10.16 | ₩84,739 | ₩84,856 | ₩84,739 | ₩84,856 | +0.14% | 300 |
|---|
| 2025.10.15 | ₩85,740 | ₩85,740 | ₩85,113 | ₩85,119 | -0.72% | 4.5천 |
|---|
| 2025.10.14 | ₩85,366 | ₩85,366 | ₩84,911 | ₩84,911 | -0.53% | 200 |
|---|
| 2025.10.13 | ₩85,353 | ₩85,353 | ₩85,215 | ₩85,215 | -0.16% | 300 |
|---|
| 2025.10.10 | ₩84,445 | ₩84,579 | ₩84,041 | ₩84,041 | -0.48% | 2.1천 |
|---|