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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,601 | ₩87,558 | ₩83,473 | ₩84,062 | -2.93% | 8.8천 |
| 2026.09.28–2026.10.02 | ₩83,758 | ₩85,997 | ₩83,705 | ₩85,997 | +2.67% | 3.1천 |
| 2026.09.21–2026.09.25 | ₩83,250 | ₩84,454 | ₩82,902 | ₩84,067 | +0.98% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩80,280 | ₩81,594 | ₩79,551 | ₩81,594 | +1.64% | 5.4만 |
| 2026.09.08–2026.09.11 | ₩84,829 | ₩85,056 | ₩82,126 | ₩82,904 | -2.27% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩84,695 | ₩84,695 | ₩82,160 | ₩84,439 | -0.30% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩85,069 | ₩86,574 | ₩85,069 | ₩85,119 | +0.06% | 25.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,220 |
| ₩86,140 |
| ₩86,819 |
| -3.51% |
| 41.1만 |
| 2026.08.10–2026.08.14 | ₩85,324 | ₩89,110 | ₩85,324 | ₩88,962 | +4.26% | 8.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,086 | ₩85,631 | ₩82,086 | ₩85,377 | +4.01% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩81,939 | ₩82,019 | ₩76,407 | ₩81,697 | -0.30% | 8.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩82,220 | ₩84,360 | ₩81,201 | ₩81,526 | -0.84% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,217 | ₩85,217 | ₩81,463 | ₩81,463 | -4.41% | 4.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩89,912 | ₩92,140 | ₩84,561 | ₩87,156 | -3.07% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,360 | ₩93,179 | ₩87,217 | ₩87,678 | -0.77% | 5.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩94,835 | ₩94,835 | ₩89,635 | ₩89,635 | -5.48% | 4.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩90,755 | ₩94,319 | ₩90,314 | ₩94,319 | +3.93% | 4.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩86,276 | ₩89,457 | ₩83,761 | ₩88,887 | +3.03% | 8.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩90,193 | ₩91,798 | ₩84,117 | ₩84,117 | -6.74% | 6.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩86,447 | ₩89,273 | ₩86,447 | ₩89,273 | +3.27% | 7.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩82,461 | ₩85,029 | ₩80,026 | ₩84,690 | +2.70% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,892 | ₩86,046 | ₩82,105 | ₩82,105 | -4.41% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩82,104 | ₩87,354 | ₩82,104 | ₩86,185 | +4.97% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,063 | ₩83,063 | ₩79,437 | ₩82,322 | -0.89% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,086 | ₩82,581 | ₩80,320 | ₩82,374 | +0.35% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,536 | ₩83,197 | ₩80,536 | ₩82,968 | +3.02% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,444 | ₩79,926 | ₩74,554 | ₩79,720 | +5.67% | 4.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩71,337 | ₩76,013 | ₩70,945 | ₩74,830 | +4.90% | 6천 |
|---|
| 2026.03.23–2026.03.27 | ₩75,879 | ₩76,454 | ₩71,852 | ₩71,950 | -5.18% | 7.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩78,728 | ₩78,728 | ₩73,424 | ₩73,424 | -6.74% | 7.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩77,551 | ₩80,869 | ₩75,746 | ₩75,746 | -2.33% | 7만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,615 | ₩81,778 | ₩78,138 | ₩78,138 | -3.07% | 3.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,932 | ₩85,143 | ₩83,330 | ₩83,646 | -0.34% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,584 | ₩85,281 | ₩83,491 | ₩85,281 | +2.03% | 3.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩83,103 | ₩84,441 | ₩82,675 | ₩83,403 | +0.36% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,183 | ₩83,571 | ₩80,029 | ₩81,817 | -1.64% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,100 | ₩85,582 | ₩83,103 | ₩83,106 | -1.18% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,076 | ₩84,066 | ₩82,751 | ₩83,979 | +1.09% | 7.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩85,742 | ₩85,742 | ₩84,394 | ₩84,632 | -1.29% | 6.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩84,656 | ₩85,390 | ₩84,570 | ₩85,084 | +0.51% | 4천 |
|---|
| 2025.12.29–2026.01.02 | ₩82,296 | ₩83,102 | ₩81,986 | ₩83,102 | +0.98% | 3.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩82,434 | ₩82,964 | ₩82,338 | ₩82,964 | +0.64% | 3천 |
|---|
| 2025.12.15–2025.12.19 | ₩82,314 | ₩82,434 | ₩80,461 | ₩82,128 | -0.23% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,956 | ₩83,907 | ₩82,554 | ₩82,664 | -0.35% | 6.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩81,944 | ₩83,424 | ₩81,539 | ₩83,166 | +1.49% | 1.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩79,825 | ₩82,478 | ₩79,825 | ₩82,478 | +3.32% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩82,822 | ₩82,916 | ₩78,983 | ₩79,698 | -3.77% | 6.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩83,431 | ₩85,056 | ₩82,902 | ₩82,981 | -0.54% | 8.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩85,630 | ₩85,630 | ₩82,327 | ₩82,866 | -3.23% | 5.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,548 | ₩86,849 | ₩85,415 | ₩85,415 | -1.31% | 5.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩86,168 | ₩86,168 | ₩85,310 | ₩85,813 | -0.41% | 3.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩85,551 | ₩85,939 | ₩84,936 | ₩85,083 | -0.55% | 6.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩84,641 | ₩84,775 | ₩84,236 | ₩84,236 | -0.48% | 2.1천 |
|---|